BMO Long Provincial Bond Index ETF - ZPL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.99	12.02	12.02	12.03	11.99	37,128
September 04, 2025	11.9	11.92	11.92	11.92	11.9	10,152
September 03, 2025	11.79	11.84	11.84	11.84	11.79	16,000
September 02, 2025	11.72	11.73	11.73	11.76	11.71	16,049
August 29, 2025	11.81	11.85	11.85	11.85	11.8	19,215
August 28, 2025	11.75	11.79	11.79	11.79	11.75	3,500
August 27, 2025	11.72	11.76	11.72	11.76	11.7	27,700
August 26, 2025	11.73	11.77	11.73	11.77	11.73	9,705
August 25, 2025	11.76	11.75	11.71	11.77	11.74	13,300
August 22, 2025	11.8	11.8	11.8	11.8	11.8	323
August 21, 2025	11.75	11.75	11.75	11.76	11.74	2,603
August 20, 2025	11.78	11.81	11.81	11.82	11.78	9,147
August 19, 2025	11.76	11.79	11.79	11.79	11.76	5,000
August 18, 2025	11.74	11.71	11.71	11.74	11.71	29,129
August 15, 2025	11.8	11.78	11.78	11.8	11.77	5,043
August 14, 2025	11.91	11.87	11.87	11.91	11.87	2,312
August 13, 2025	11.87	11.9	11.9	11.92	11.87	23,700
August 12, 2025	11.87	11.84	11.84	11.87	11.83	1,436
August 11, 2025	11.96	11.92	11.92	11.96	11.92	300
August 08, 2025	11.96	11.96	11.96	11.96	11.96	500
August 07, 2025	11.98	11.95	11.95	11.98	11.95	3,300
August 06, 2025	11.92	11.94	11.94	11.94	11.89	4,200
August 05, 2025	11.96	11.99	11.99	12	11.96	11,735
August 01, 2025	11.98	11.99	11.99	11.99	11.96	2,010
July 31, 2025	11.89	11.92	11.92	11.92	11.89	8,100
July 30, 2025	11.84	11.85	11.85	11.85	11.84	2,600
July 29, 2025	11.84	11.9	11.86	11.9	11.84	11,800
July 28, 2025	11.81	11.81	11.77	11.81	11.8	6,631
July 25, 2025	11.74	11.82	11.78	11.82	11.74	1,100
July 24, 2025	11.78	11.76	11.72	11.78	11.75	1,320
July 23, 2025	11.81	11.75	11.71	11.81	11.75	28,300
July 22, 2025	11.86	11.85	11.81	11.87	11.85	11,500
July 21, 2025	11.8	11.83	11.79	11.84	11.8	2,600
July 18, 2025	11.74	11.73	11.73	11.74	11.73	3,416
July 17, 2025	11.74	11.73	11.73	11.74	11.72	7,466
July 16, 2025	11.74	11.72	11.72	11.76	11.68	31,400
July 15, 2025	11.8	11.73	11.73	11.8	11.7	12,300
July 14, 2025	11.83	11.85	11.85	11.85	11.8	18,536
July 11, 2025	11.91	11.87	11.87	11.92	11.86	9,600
July 10, 2025	12.04	12.03	12.03	12.04	11.99	1,144
July 09, 2025	12	12.07	12.07	12.07	12	4,308
July 08, 2025	11.96	11.98	11.98	11.98	11.94	9,813
July 07, 2025	12.04	12	12	12.04	12	57,524
July 04, 2025	12.16	12.12	12.12	12.16	12.11	4,004
July 03, 2025	12.07	12.07	12.07	12.07	12.06	13,100
July 02, 2025	12.1	12.1	12.1	12.1	12.05	4,800
June 30, 2025	12.2	12.22	12.22	12.22	12.17	6,145
June 27, 2025	12.07	12.09	12.09	12.18	12.05	45,300
June 26, 2025	12.08	12.15	12.11	12.15	12.08	7,630
June 25, 2025	12.1	12.11	12.07	12.13	12.07	7,312
June 24, 2025	12.2	12.17	12.13	12.22	12.17	1,715
June 23, 2025	12.21	12.17	12.13	12.28	12.17	51,308
June 20, 2025	12.1	12.14	12.1	12.16	12.1	36,440
June 19, 2025	12.13	12.1	12.06	12.14	12.1	41,900
June 18, 2025	12.05	12.1	12.06	12.12	12.05	36,400
June 17, 2025	12.01	12.04	12.04	12.04	12.01	1,100
June 16, 2025	12.01	12	12	12.06	12	16,900
June 13, 2025	12.07	12.04	12.04	12.08	12.02	10,418
June 12, 2025	12.14	12.11	12.11	12.14	12.09	22,833
June 11, 2025	12.09	12.1	12.1	12.11	12.09	19,625

BMO Long Provincial Bond Index ETF (ZPL.TO) TSX