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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.5	12.5	12.5	12.5	12.5	2,300
February 19, 2026	12.49	12.49	12.49	12.49	12.49	827
February 18, 2026	12.49	12.5	12.5	12.5	12.49	3,218
February 17, 2026	12.5	12.49	12.49	12.5	12.49	1,017
February 13, 2026	12.49	12.49	12.49	12.49	12.49	4,228
February 12, 2026	12.48	12.46	12.46	12.48	12.46	4,327
February 11, 2026	12.46	12.46	12.46	12.46	12.45	3,400
February 10, 2026	12.46	12.46	12.46	12.46	12.46	346
February 09, 2026	12.45	12.45	12.45	12.45	12.45	700
February 06, 2026	12.45	12.45	12.45	12.45	12.44	7,600
February 05, 2026	12.43	12.45	12.45	12.45	12.43	10,200
February 04, 2026	12.42	12.44	12.44	12.44	12.42	2,831
February 03, 2026	12.43	12.43	12.43	12.43	12.43	6,900
February 02, 2026	12.43	12.42	12.42	12.43	12.42	1,800
January 30, 2026	12.43	12.44	12.44	12.44	12.43	1,742
January 29, 2026	12.43	12.44	12.44	12.44	12.43	400
January 28, 2026	12.44	12.45	12.43	12.45	12.44	4,800
January 27, 2026	12.44	12.44	12.45	12.44	12.44	1,128
January 26, 2026	12.45	12.46	12.46	12.46	12.45	6,803
January 23, 2026	12.45	12.45	12.45	12.45	12.45	1,100
January 22, 2026	12.43	12.43	12.43	12.43	12.43	1,234
January 21, 2026	12.44	12.44	12.44	12.44	12.44	1,429
January 20, 2026	12.43	12.43	12.43	12.45	12.43	1,600
January 19, 2026	12.45	12.43	12.43	12.45	12.43	1,536
January 16, 2026	12.45	12.45	12.45	12.45	12.45	2,824
January 15, 2026	12.43	12.45	12.45	12.45	12.43	4,700
January 14, 2026	12.43	12.45	12.45	12.45	12.43	6,110
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

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