BMO Short Provincial Bond Index ETF - ZPS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.39	12.39	12.39	12.39	12.38	2,600
August 14, 2025	12.4	12.4	12.4	12.4	12.4	4,800
August 13, 2025	12.41	12.41	12.41	12.41	12.4	45,700
August 12, 2025	12.39	12.4	12.4	12.4	12.39	9,800
August 11, 2025	12.41	12.4	12.4	12.41	12.4	15,845
August 08, 2025	12.41	12.41	12.41	12.41	12.39	9,522
August 07, 2025	12.39	12.39	12.39	12.39	12.38	2,200
August 06, 2025	12.39	12.39	12.39	12.39	12.38	6,600
August 05, 2025	12.38	12.39	12.39	12.39	12.38	15,100
August 01, 2025	12.39	12.39	12.39	12.39	12.38	1,600
July 31, 2025	12.35	12.36	12.36	12.36	12.35	3,500
July 30, 2025	12.36	12.35	12.35	12.36	12.35	2,600
July 29, 2025	12.37	12.39	12.36	12.39	12.37	700
July 28, 2025	12.37	12.37	12.34	12.37	12.37	1,100
July 25, 2025	12.36	12.37	12.34	12.37	12.36	8,300
July 24, 2025	12.36	12.35	12.32	12.36	12.34	4,900
July 23, 2025	12.35	12.36	12.33	12.36	12.35	2,700
July 22, 2025	12.38	12.37	12.34	12.38	12.37	2,200
July 21, 2025	12.35	12.37	12.34	12.37	12.35	5,310
July 18, 2025	12.36	12.35	12.32	12.36	12.34	9,800
July 17, 2025	12.34	12.35	12.32	12.35	12.34	8,601
July 16, 2025	12.34	12.34	12.31	12.34	12.34	900
July 15, 2025	12.33	12.34	12.31	12.34	12.33	4,231
July 14, 2025	12.37	12.37	12.34	12.37	12.36	5,700
July 11, 2025	12.36	12.36	12.33	12.37	12.36	2,500
July 10, 2025	12.4	12.39	12.36	12.4	12.38	1,700
July 09, 2025	12.39	12.41	12.38	12.41	12.39	15,000
July 08, 2025	12.39	12.39	12.36	12.39	12.37	3,726
July 07, 2025	12.38	12.39	12.39	12.39	12.38	16,028
July 04, 2025	12.39	12.39	12.39	12.4	12.39	12,318
July 03, 2025	12.39	12.38	12.38	12.39	12.38	6,200
July 02, 2025	12.4	12.39	12.39	12.4	12.39	3,000
June 30, 2025	12.41	12.41	12.41	12.41	12.41	3,300
June 27, 2025	12.4	12.4	12.4	12.41	12.4	1,600
June 26, 2025	12.42	12.43	12.39	12.44	12.42	9,500
June 25, 2025	12.42	12.41	12.38	12.42	12.41	3,200
June 24, 2025	12.42	12.44	12.41	12.44	12.42	2,700
June 23, 2025	12.42	12.43	12.39	12.44	12.42	17,000
June 20, 2025	12.42	12.42	12.39	12.42	12.42	2,902
June 19, 2025	12.4	12.4	12.37	12.41	12.4	9,400
June 18, 2025	12.38	12.4	12.37	12.4	12.38	800
June 17, 2025	12.39	12.39	12.36	12.39	12.39	2,200
June 16, 2025	12.39	12.38	12.35	12.39	12.37	8,200
June 13, 2025	12.39	12.39	12.36	12.39	12.39	1,400
June 12, 2025	12.41	12.4	12.37	12.41	12.4	7,113
June 11, 2025	12.4	12.39	12.36	12.4	12.39	1,017
June 10, 2025	12.4	12.38	12.35	12.4	12.38	3,005
June 09, 2025	12.36	12.39	12.36	12.4	12.36	3,405
June 06, 2025	12.39	12.37	12.34	12.39	12.37	3,120
June 05, 2025	12.42	12.42	12.39	12.42	12.42	6,300
June 04, 2025	12.42	12.42	12.39	12.42	12.42	501
June 03, 2025	12.42	12.4	12.37	12.42	12.4	6,942
June 02, 2025	12.41	12.43	12.4	12.43	12.41	14,400
May 30, 2025	12.43	12.43	12.4	12.43	12.43	6,200
May 29, 2025	12.42	12.42	12.39	12.42	12.42	2,704
May 28, 2025	12.43	12.44	12.38	12.44	12.43	4,700
May 27, 2025	12.43	12.44	12.41	12.44	12.43	4,423
May 26, 2025	12.41	12.43	12.4	12.43	12.41	4,545
May 23, 2025	12.41	12.41	12.41	12.41	12.4	3,600
May 22, 2025	12.41	12.4	12.4	12.41	12.39	22,100

BMO Short Provincial Bond Index ETF (ZPS.TO) TSX