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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.47	12.47	12.47	12.47	12.47	10,428
September 09, 2025	12.46	12.46	12.46	12.47	12.46	9,500
September 08, 2025	12.46	12.48	12.48	12.48	12.46	8,327
September 05, 2025	12.46	12.45	12.45	12.46	12.45	10,200
September 04, 2025	12.41	12.42	12.42	12.42	12.41	2,270
September 03, 2025	12.4	12.4	12.4	12.4	12.4	1,700
September 02, 2025	12.4	12.4	12.4	12.4	12.39	2,300
August 29, 2025	12.4	12.39	12.39	12.4	12.39	3,200
August 28, 2025	12.39	12.38	12.38	12.39	12.37	8,500
August 27, 2025	12.4	12.41	12.38	12.41	12.4	13,300
August 26, 2025	12.4	12.41	12.38	12.41	12.4	1,500
August 25, 2025	12.4	12.39	12.36	12.4	12.39	10,218
August 22, 2025	12.41	12.41	12.41	12.41	12.4	3,629
August 21, 2025	12.39	12.39	12.39	12.39	12.39	1,600
August 20, 2025	12.4	12.4	12.4	12.4	12.4	2,600
August 19, 2025	12.4	12.4	12.4	12.4	12.4	8,300
August 18, 2025	12.39	12.38	12.38	12.39	12.38	7,324
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

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