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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.42	12.44	12.44	12.44	12.42	4,504
January 12, 2026	12.42	12.42	12.42	12.42	12.42	1,339
January 09, 2026	12.42	12.44	12.44	12.44	12.42	4,640
January 08, 2026	12.43	12.43	12.43	12.43	12.43	5,800
January 07, 2026	12.42	12.43	12.43	12.43	12.42	3,300
January 06, 2026	12.41	12.41	12.41	12.41	12.41	1,500
January 05, 2026	12.43	12.43	12.43	12.43	12.43	54,802
January 02, 2026	12.39	12.39	12.39	12.39	12.39	1,300
December 31, 2025	12.41	12.41	12.41	12.41	12.41	13,720
December 30, 2025	12.41	12.41	12.41	12.41	12.41	1,700
December 29, 2025	12.45	12.44	12.45	12.45	12.44	2,668
December 23, 2025	12.44	12.43	12.43	12.44	12.43	2,180
December 22, 2025	12.42	12.42	12.42	12.42	12.42	0
December 19, 2025	12.42	12.42	12.42	12.42	12.41	7,713
December 18, 2025	12.43	12.43	12.43	12.43	12.43	7,700
December 17, 2025	12.42	12.42	12.42	12.42	12.42	1,230
December 16, 2025	12.42	12.43	12.43	12.43	12.42	2,500
December 15, 2025	12.43	12.43	12.43	12.43	12.43	2,200
December 12, 2025	12.42	12.4	12.4	12.42	12.4	8,602
December 11, 2025	12.4	12.4	12.4	12.4	12.4	300
December 10, 2025	12.4	12.41	12.41	12.41	12.4	600
December 09, 2025	12.4	12.4	12.4	12.4	12.4	0
December 08, 2025	12.37	12.38	12.38	12.38	12.37	2,937
December 05, 2025	12.39	12.39	12.39	12.39	12.39	1,001
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

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