BMO S & P US Mid Cap Index ETF (ZMID.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 40.87 | -0.09 | -0.22 | 40.87 | 40.87 | 40.87 | 54 |
| 1740436800 | 40.96 | -0.02 | -0.05 | 40.96 | 40.96 | 40.96 | 0 |
| 1740177600 | 40.98 | -1.01 | -2.41 | 40.98 | 40.98 | 40.98 | 0 |
| 1740091200 | 41.99 | -0.4 | -0.94 | 41.99 | 41.99 | 41.99 | 0 |
| 1740004800 | 42.39 | -0.14 | -0.33 | 42.42 | 42.42 | 42.34 | 200 |
| 1739918400 | 42.53 | 0.3 | 0.71 | 42.49 | 42.53 | 42.49 | 200 |
| 1739572800 | 42.23 | -0.02 | -0.05 | 42.23 | 42.23 | 42.23 | 0 |
| 1739486400 | 42.25 | 0.37 | 0.88 | 42.06 | 42.25 | 42.06 | 124 |
| 1739400000 | 41.88 | -0.29 | -0.69 | 41.88 | 41.88 | 41.88 | 0 |
| 1739313600 | 42.17 | -0.19 | -0.45 | 42.17 | 42.17 | 42.17 | 0 |
| 1739227200 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1738968000 | 42.36 | -0.49 | -1.14 | 42.36 | 42.36 | 42.36 | 0 |
| 1738881600 | 42.85 | -0.01 | -0.02 | 43 | 43 | 42.7 | 398 |
| 1738795200 | 42.86 | 0.35 | 0.82 | 42.86 | 42.86 | 42.86 | 0 |
| 1738708800 | 42.51 | 0.21 | 0.50 | 42.51 | 42.51 | 42.51 | 0 |
| 1738622400 | 42.3 | -0.53 | -1.24 | 42.36 | 42.36 | 42.3 | 300 |
| 1738363200 | 42.83 | -0.3 | -0.70 | 42.83 | 42.83 | 42.83 | 0 |
| 1738276800 | 43.13 | 0.45 | 1.05 | 43.2 | 43.2 | 43.13 | 1740 |
| 1738190400 | 42.68 | -0.19 | -0.44 | 42.95 | 42.95 | 42.68 | 100 |
| 1738104000 | 42.87 | 0.13 | 0.30 | 42.87 | 42.87 | 42.87 | 0 |
| 1738017600 | 42.74 | -0.48 | -1.11 | 42.74 | 42.74 | 42.74 | 90 |
| 1737758400 | 43.22 | -0.03 | -0.07 | 43.22 | 43.22 | 43.22 | 50 |
| 1737672000 | 43.25 | -0.04 | -0.09 | 43.25 | 43.25 | 43.25 | 71 |
| 1737585600 | 43.29 | -0.18 | -0.41 | 43.35 | 43.35 | 43.29 | 300 |
| 1737499200 | 43.47 | 0.55 | 1.28 | 43 | 43.47 | 43 | 1250 |
| 1737412800 | 42.92 | 0.11 | 0.26 | 42.92 | 42.92 | 42.92 | 0 |
| 1737153600 | 42.81 | 0.16 | 0.38 | 42.81 | 42.81 | 42.81 | 56 |
| 1737067200 | 42.65 | 0.35 | 0.83 | 42.57 | 42.65 | 42.57 | 100 |
| 1736980800 | 42.3 | 0.57 | 1.37 | 42.3 | 42.3 | 42.3 | 0 |
| 1736894400 | 41.73 | 0.48 | 1.16 | 41.73 | 41.73 | 41.73 | 0 |
| 1736808000 | 41.25 | 0.3 | 0.73 | 41.28 | 41.28 | 41.25 | 200 |
| 1736548800 | 40.95 | -0.48 | -1.16 | 41.34 | 41.34 | 40.95 | 400 |
| 1736462400 | 41.43 | -0.07 | -0.17 | 41.43 | 41.43 | 41.43 | 0 |
| 1736376000 | 41.5 | 0.1 | 0.24 | 41.5 | 41.5 | 41.5 | 0 |
| 1736289600 | 41.4 | -0.28 | -0.67 | 41.4 | 41.4 | 41.4 | 0 |
| 1736203200 | 41.68 | 0.04 | 0.10 | 41.68 | 41.68 | 41.68 | 0 |
| 1735944000 | 41.64 | 0.49 | 1.19 | 42 | 42 | 41.64 | 100 |
| 1735857600 | 41.15 | -0.09 | -0.22 | 41.15 | 41.15 | 41.15 | 0 |
| 1735684800 | 41.24 | -0.02 | -0.05 | 41.24 | 41.24 | 41.24 | 0 |
| 1735598400 | 41.26 | -0.31 | -0.75 | 41.26 | 41.26 | 41.26 | 0 |
| 1735339200 | 41.57 | 0.03 | 0.07 | 41.57 | 41.57 | 41.57 | 0 |
| 1735080000 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1734993600 | 41.54 | 0.11 | 0.27 | 41.54 | 41.54 | 41.54 | 0 |
| 1734734400 | 41.43 | 0.26 | 0.63 | 41.43 | 41.43 | 41.43 | 0 |
| 1734648000 | 41.17 | -0.17 | -0.41 | 41.17 | 41.17 | 41.17 | 0 |
| 1734561600 | 41.34 | -1.6 | -3.73 | 42 | 42 | 41.34 | 125 |
| 1734475200 | 42.94 | -0.5 | -1.15 | 42.94 | 42.94 | 42.94 | 25 |
| 1734388800 | 43.44 | -0.03 | -0.07 | 43.44 | 43.44 | 43.44 | 0 |
| 1734129600 | 43.47 | -0.26 | -0.59 | 43.42 | 43.47 | 43.4 | 2600 |
| 1734043200 | 43.73 | -0.26 | -0.59 | 43.73 | 43.73 | 43.73 | 0 |
| 1733956800 | 43.99 | 0.33 | 0.76 | 43.99 | 43.99 | 43.99 | 100 |
| 1733870400 | 43.66 | -0.33 | -0.75 | 43.66 | 43.66 | 43.66 | 0 |
| 1733784000 | 43.99 | -0.21 | -0.48 | 43.99 | 43.99 | 43.99 | 0 |
| 1733524800 | 44.2 | -0.01 | -0.02 | 44.35 | 44.35 | 44.2 | 100 |
| 1733438400 | 44.21 | -0.34 | -0.76 | 44.21 | 44.21 | 44.21 | 0 |
| 1733352000 | 44.55 | 0.12 | 0.27 | 44.48 | 44.55 | 44.48 | 188 |
| 1733265600 | 44.43 | -0.15 | -0.34 | 44.47 | 44.47 | 44.43 | 2067 |
| 1733179200 | 44.58 | -0.05 | -0.11 | 44.58 | 44.58 | 44.58 | 90 |
| 1732920000 | 44.63 | -0.12 | -0.27 | 44.63 | 44.63 | 44.63 | 0 |
| 1732833600 | 44.75 | 0.1 | 0.22 | 44.75 | 44.75 | 44.75 | 0 |
| 1732747200 | 44.65 | -0.17 | -0.38 | 44.65 | 44.65 | 44.65 | 0 |
| 1732660800 | 44.82 | -0.19 | -0.42 | 44.82 | 44.82 | 44.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
