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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.47	12.47	12.47	12.47	12.47	383
December 03, 2025	12.48	12.48	12.48	12.48	12.48	1,000
December 02, 2025	12.46	12.47	12.47	12.47	12.46	6,000
December 01, 2025	12.48	12.46	12.46	12.48	12.46	423
November 28, 2025	12.48	12.49	12.49	12.49	12.48	2,228
November 27, 2025	12.5	12.48	12.48	12.5	12.48	10,816
November 26, 2025	12.48	12.49	12.49	12.49	12.48	3,500
November 25, 2025	12.52	12.52	12.49	12.52	12.52	810
November 24, 2025	12.5	12.5	12.47	12.5	12.5	2,300
November 21, 2025	12.48	12.5	12.5	12.5	12.48	12,200
November 20, 2025	12.49	12.48	12.48	12.49	12.47	5,133
November 19, 2025	12.48	12.47	12.47	12.48	12.47	8,101
November 18, 2025	12.47	12.47	12.47	12.47	12.47	1,225
November 17, 2025	12.48	12.48	12.48	12.48	12.47	7,130
November 14, 2025	12.48	12.48	12.48	12.49	12.47	14,700
November 13, 2025	12.48	12.48	12.48	12.49	12.48	2,400
November 12, 2025	12.49	12.49	12.49	12.49	12.49	324
November 11, 2025	12.49	12.5	12.5	12.5	12.49	3,200
November 10, 2025	12.48	12.48	12.48	12.48	12.47	31,534
November 07, 2025	12.48	12.49	12.49	12.49	12.48	7,500
November 06, 2025	12.5	12.5	12.5	12.5	12.5	2,500
November 05, 2025	12.49	12.48	12.48	12.49	12.48	3,200
November 04, 2025	12.48	12.48	12.48	12.49	12.48	7,126
November 03, 2025	12.49	12.49	12.49	12.5	12.49	6,900
October 31, 2025	12.49	12.49	12.49	12.49	12.49	2,096
October 30, 2025	12.49	12.49	12.49	12.49	12.49	2,100
October 29, 2025	12.53	12.52	12.49	12.53	12.52	5,900
October 28, 2025	12.55	12.55	12.51	12.55	12.55	1,142
October 27, 2025	12.53	12.55	12.52	12.55	12.53	2,200
October 24, 2025	12.54	12.53	12.5	12.54	12.53	2,600
October 23, 2025	12.54	12.53	12.5	12.54	12.52	11,304
October 22, 2025	12.52	12.54	12.51	12.54	12.52	4,300
October 21, 2025	12.53	12.52	12.52	12.53	12.52	4,000
October 20, 2025	12.53	12.55	12.55	12.55	12.53	7,202
October 17, 2025	12.54	12.52	12.52	12.54	12.52	1,700
October 16, 2025	12.53	12.53	12.53	12.53	12.53	700
October 15, 2025	12.52	12.52	12.52	12.52	12.52	1,000
October 14, 2025	12.51	12.51	12.51	12.51	12.51	701
October 10, 2025	12.49	12.5	12.5	12.5	12.48	1,817
October 09, 2025	12.48	12.49	12.49	12.49	12.48	4,300
October 08, 2025	12.49	12.5	12.5	12.5	12.49	4,700
October 07, 2025	12.49	12.49	12.49	12.49	12.49	300
October 06, 2025	12.49	12.49	12.49	12.49	12.49	6,600
October 03, 2025	12.5	12.48	12.48	12.5	12.48	8,800
October 02, 2025	12.49	12.49	12.49	12.49	12.49	2,100
October 01, 2025	12.48	12.48	12.48	12.48	12.48	7,100
September 30, 2025	12.47	12.47	12.47	12.47	12.47	1,200
September 29, 2025	12.47	12.48	12.48	12.48	12.47	2,000
September 26, 2025	12.5	12.48	12.48	12.5	12.48	1,500
September 25, 2025	12.51	12.5	12.5	12.51	12.49	2,200
September 24, 2025	12.51	12.51	12.51	12.51	12.51	1,700
September 23, 2025	12.51	12.51	12.51	12.51	12.51	3,300
September 22, 2025	12.51	12.51	12.51	12.51	12.51	1,900
September 19, 2025	12.51	12.5	12.5	12.51	12.5	2,800
September 18, 2025	12.49	12.5	12.5	12.5	12.49	5,200
September 17, 2025	12.49	12.48	12.48	12.49	12.48	2,500
September 16, 2025	12.51	12.5	12.5	12.51	12.49	18,100
September 15, 2025	12.48	12.49	12.49	12.49	12.48	1,900
September 12, 2025	12.48	12.48	12.48	12.48	12.48	14,700
September 11, 2025	12.48	12.49	12.49	12.49	12.48	400

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