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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.24	12.26	12.26	12.26	12.24	3,804
February 19, 2026	12.24	12.25	12.25	12.26	12.24	42,204
February 18, 2026	12.25	12.26	12.26	12.28	12.25	2,600
February 17, 2026	12.3	12.27	12.27	12.31	12.27	11,031
February 13, 2026	12.24	12.28	12.28	12.29	12.24	15,312
February 12, 2026	12.21	12.24	12.24	12.24	12.21	16,410
February 11, 2026	12.15	12.16	12.16	12.19	12.15	14,000
February 10, 2026	12.13	12.14	12.14	12.15	12.13	12,800
February 09, 2026	12.09	12.1	12.1	12.1	12.07	2,800
February 06, 2026	12.08	12.11	12.11	12.11	12.08	1,447
February 05, 2026	12.05	12.1	12.1	12.1	12.05	1,905
February 04, 2026	12.07	12.07	12.07	12.07	12.07	710
February 03, 2026	12.03	12.06	12.06	12.06	12.03	5,710
February 02, 2026	12.06	12.07	12.07	12.07	12.06	10,300
January 30, 2026	12.07	12.07	12.07	12.07	12.05	2,200
January 29, 2026	12.05	12.08	12.08	12.1	12.05	17,800
January 28, 2026	12.11	12.1	12.06	12.11	12.09	3,800
January 27, 2026	12.12	12.1	12.1	12.14	12.08	47,793
January 26, 2026	12.17	12.17	12.17	12.18	12.17	20,500
January 23, 2026	12.08	12.1	12.1	12.1	12.06	37,125
January 22, 2026	12.09	12.1	12.1	12.1	12.09	1,400
January 21, 2026	11.98	12.04	12.04	12.05	11.98	8,203
January 20, 2026	12.01	12	12	12.01	12	3,800
January 19, 2026	12.07	12.08	12.08	12.08	12.06	1,200
January 16, 2026	12.13	12.11	12.11	12.15	12.1	6,121
January 15, 2026	12.1	12.14	12.14	12.14	12.1	28,500
January 14, 2026	12	12.1	12.1	12.1	12	22,637
January 13, 2026	12	12.02	12.02	12.02	11.99	2,600
January 12, 2026	12.04	12.06	12.06	12.06	12.02	19,015
January 09, 2026	12.07	12.08	12.08	12.09	12.07	1,627
January 08, 2026	11.99	12.04	12.04	12.04	11.99	641
January 07, 2026	12.02	12.05	12.05	12.05	12.02	6,009
January 06, 2026	11.92	11.95	11.95	11.95	11.91	12,500
January 05, 2026	11.89	11.96	11.96	11.96	11.89	10,600
January 02, 2026	11.94	11.87	11.87	11.94	11.87	4,100
December 31, 2025	12	11.96	11.96	12	11.96	5,900
December 30, 2025	11.98	12.01	12.01	12.01	11.98	8,000
December 29, 2025	12.07	12.09	12.05	12.09	12.07	721
December 23, 2025	11.98	12.05	12.05	12.05	11.98	6,400
December 22, 2025	11.92	11.96	11.96	11.96	11.92	2,130
December 19, 2025	11.92	11.94	11.94	11.94	11.92	2,300
December 18, 2025	11.98	11.99	11.99	11.99	11.98	5,200
December 17, 2025	12	11.99	11.99	12.02	11.99	4,120
December 16, 2025	12.01	12.07	12.07	12.07	12.01	11,401
December 15, 2025	12.08	12.05	12.05	12.08	12.04	45,903
December 12, 2025	11.97	11.99	11.99	11.99	11.97	17,600
December 11, 2025	12.03	12.01	12.01	12.05	12.01	3,447
December 10, 2025	11.97	12	12	12.01	11.97	24,600
December 09, 2025	11.98	11.96	11.96	11.98	11.94	8,811
December 08, 2025	11.93	12.02	12.02	12.02	11.92	5,501
December 05, 2025	12.03	11.99	11.99	12.03	11.95	11,018
December 04, 2025	12.24	12.18	12.18	12.24	12.18	4,710
December 03, 2025	12.25	12.27	12.27	12.27	12.25	43,100
December 02, 2025	12.26	12.28	12.28	12.29	12.24	1,600
December 01, 2025	12.33	12.3	12.3	12.35	12.27	7,037
November 28, 2025	12.42	12.42	12.42	12.43	12.42	3,600
November 27, 2025	12.44	12.42	12.42	12.44	12.42	1,200
November 26, 2025	12.36	12.41	12.41	12.42	12.35	17,900
November 25, 2025	12.43	12.39	12.35	12.43	12.39	612
November 24, 2025	12.34	12.34	12.3	12.34	12.32	2,000

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