BMO Short Term US TIPS index ETF (ZTIP)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 31.8 | -0.08 | -0.25 | 31.8 | 31.8 | 31.8 | 0 |
| 1726695600 | 31.88 | 0.02 | 0.06 | 31.79 | 31.88 | 31.79 | 400 |
| 1726609200 | 31.86 | 0.03 | 0.09 | 31.86 | 31.86 | 31.86 | 0 |
| 1726522800 | 31.83 | 0.02 | 0.06 | 31.83 | 31.83 | 31.83 | 50 |
| 1726263600 | 31.81 | 0.08 | 0.25 | 31.77 | 31.81 | 31.77 | 100 |
| 1726177200 | 31.73 | 0.05 | 0.16 | 32.08 | 32.08 | 31.73 | 600 |
| 1726090800 | 31.68 | -0.05 | -0.16 | 31.68 | 31.68 | 31.68 | 0 |
| 1726004400 | 31.73 | 0.13 | 0.41 | 31.73 | 31.73 | 31.73 | 60 |
| 1725918000 | 31.6 | 0.02 | 0.06 | 31.63 | 31.63 | 31.6 | 700 |
| 1725658800 | 31.58 | 0.16 | 0.51 | 31.58 | 31.58 | 31.58 | 0 |
| 1725572400 | 31.42 | -0.01 | -0.03 | 31.42 | 31.42 | 31.42 | 0 |
| 1725486000 | 31.43 | -0.05 | -0.16 | 31.43 | 31.43 | 31.43 | 0 |
| 1725399600 | 31.48 | 0.17 | 0.54 | 31.46 | 31.48 | 31.46 | 500 |
| 1725054000 | 31.31 | -0.04 | -0.13 | 31.37 | 31.37 | 31.31 | 200 |
| 1724967600 | 31.35 | 0.01 | 0.03 | 31.35 | 31.35 | 31.35 | 0 |
| 1724881200 | 31.34 | 0.07 | 0.22 | 31.34 | 31.34 | 31.34 | 0 |
| 1724794800 | 31.27 | -0.14 | -0.45 | 31.43 | 31.43 | 31.27 | 670 |
| 1724708400 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 1724449200 | 31.41 | -0.09 | -0.29 | 31.4 | 31.41 | 31.4 | 320 |
| 1724362800 | 31.5 | -0.03 | -0.10 | 31.5 | 31.5 | 31.5 | 111 |
| 1724276400 | 31.53 | -0.02 | -0.06 | 31.53 | 31.53 | 31.53 | 111 |
| 1724190000 | 31.55 | 0.01 | 0.03 | 31.55 | 31.55 | 31.55 | 33 |
| 1724103600 | 31.54 | -0.12 | -0.38 | 31.54 | 31.54 | 31.54 | 19 |
| 1723844400 | 31.66 | -0.11 | -0.35 | 31.66 | 31.66 | 31.66 | 0 |
| 1723758000 | 31.77 | -0.01 | -0.03 | 31.77 | 31.77 | 31.77 | 0 |
| 1723671600 | 31.78 | 0.01 | 0.03 | 31.78 | 31.78 | 31.78 | 0 |
| 1723585200 | 31.77 | -0.05 | -0.16 | 31.79 | 31.79 | 31.77 | 1563 |
| 1723498800 | 31.82 | 0.07 | 0.22 | 31.79 | 31.82 | 31.77 | 300 |
| 1723239600 | 31.75 | 0.02 | 0.06 | 31.75 | 31.76 | 31.71 | 500 |
| 1723153200 | 31.73 | -0.04 | -0.13 | 31.73 | 31.73 | 31.73 | 0 |
| 1723066800 | 31.77 | -0.09 | -0.28 | 31.77 | 31.77 | 31.77 | 0 |
| 1722980400 | 31.86 | -0.24 | -0.75 | 31.86 | 31.86 | 31.86 | 0 |
| 1722634800 | 32.1 | 0.05 | 0.16 | 32.1 | 32.1 | 32.1 | 0 |
| 1722548400 | 32.049999 | 0.19 | 0.60 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1722462000 | 31.86 | -0.04 | -0.13 | 31.86 | 31.86 | 31.86 | 0 |
| 1722375600 | 31.9 | 0.01 | 0.03 | 31.9 | 31.9 | 31.9 | 0 |
| 1722289200 | 31.89 | 0.05 | 0.16 | 31.89 | 31.89 | 31.89 | 0 |
| 1722030000 | 31.84 | 0.07 | 0.22 | 31.84 | 31.84 | 31.84 | 0 |
| 1721943600 | 31.77 | 0.04 | 0.13 | 31.77 | 31.77 | 31.77 | 0 |
| 1721857200 | 31.73 | 0.09 | 0.28 | 31.54 | 31.73 | 31.54 | 100 |
| 1721770800 | 31.64 | 0.07 | 0.22 | 31.64 | 31.64 | 31.64 | 0 |
| 1721684400 | 31.57 | 0.02 | 0.06 | 31.57 | 31.57 | 31.57 | 0 |
| 1721425200 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1721338800 | 31.55 | 0.04 | 0.13 | 31.51 | 31.55 | 31.51 | 400 |
| 1721252400 | 31.51 | 0.03 | 0.10 | 31.51 | 31.51 | 31.51 | 70 |
| 1721166000 | 31.48 | 0.02 | 0.06 | 31.48 | 31.48 | 31.48 | 64 |
| 1721079600 | 31.46 | 0.12 | 0.38 | 31.4 | 31.46 | 31.4 | 100 |
| 1720820400 | 31.34 | 0.02 | 0.06 | 31.34 | 31.34 | 31.34 | 0 |
| 1720734000 | 31.32 | 0.06 | 0.19 | 31.26 | 31.32 | 31.26 | 100 |
| 1720647600 | 31.26 | -0.01 | -0.03 | 31.26 | 31.26 | 31.26 | 56 |
| 1720561200 | 31.27 | -0.03 | -0.10 | 31.17 | 31.28 | 31.17 | 1002 |
| 1720474800 | 31.3 | 0.02 | 0.06 | 31.28 | 31.3 | 31.28 | 301 |
| 1720215600 | 31.28 | 0.04 | 0.13 | 31.28 | 31.28 | 31.28 | 29 |
| 1720129200 | 31.24 | 0.01 | 0.03 | 31.01 | 31.24 | 31.01 | 400 |
| 1720042800 | 31.23 | -0.06 | -0.19 | 31.2 | 31.23 | 31.2 | 1900 |
| 1719956400 | 31.29 | -0.05 | -0.16 | 31.29 | 31.29 | 31.29 | 33 |
| 1719610800 | 31.34 | 0.02 | 0.06 | 31.34 | 31.34 | 31.34 | 0 |
| 1719524400 | 31.32 | -0.29 | -0.92 | 31.32 | 31.32 | 31.32 | 0 |
| 1719438000 | 31.61 | 0.1 | 0.32 | 31.56 | 31.61 | 31.56 | 100 |
| 1719351600 | 31.51 | 0 | 0.00 | 31.51 | 31.51 | 31.51 | 0 |
| 1719265200 | 31.51 | -0.09 | -0.28 | 31.51 | 31.51 | 31.51 | 18 |
| 1719006000 | 31.6 | 0.02 | 0.06 | 31.6 | 31.6 | 31.6 | 0 |
| 1718919600 | 31.58 | -0.06 | -0.19 | 31.58 | 31.58 | 31.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
