BMO Mid Provincial Bond Index ETF (ZMP)
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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 300 |
| 1721338800 | 13.65 | -0.03 | -0.22 | 13.64 | 13.65 | 13.64 | 100 |
| 1721252400 | 13.68 | 0.01 | 0.07 | 13.66 | 13.69 | 13.66 | 11100 |
| 1721166000 | 13.67 | 0.03 | 0.22 | 13.67 | 13.67 | 13.67 | 2820 |
| 1721079600 | 13.64 | 0.02 | 0.15 | 13.64 | 13.64 | 13.64 | 314 |
| 1720820400 | 13.62 | 0.03 | 0.22 | 13.62 | 13.62 | 13.62 | 1493 |
| 1720734000 | 13.59 | 0.04 | 0.30 | 13.62 | 13.62 | 13.59 | 3450 |
| 1720647600 | 13.55 | 0.02 | 0.15 | 13.54 | 13.56 | 13.53 | 10300 |
| 1720561200 | 13.53 | -0.02 | -0.15 | 13.53 | 13.53 | 13.52 | 15715 |
| 1720474800 | 13.55 | 0.03 | 0.22 | 13.525 | 13.55 | 13.525 | 1400 |
| 1720215600 | 13.52 | 0.11 | 0.82 | 13.495 | 13.52 | 13.495 | 3741 |
| 1720129200 | 13.41 | -0.03 | -0.22 | 13.415 | 13.415 | 13.41 | 300 |
| 1720042800 | 13.44 | 0.03 | 0.22 | 13.415 | 13.47 | 13.415 | 36534 |
| 1719956400 | 13.41 | -0.08 | -0.59 | 13.41 | 13.44 | 13.4 | 12483 |
| 1719610800 | 13.49 | -0.01 | -0.07 | 13.54 | 13.54 | 13.49 | 6700 |
| 1719524400 | 13.5 | -0.04 | -0.30 | 13.505 | 13.505 | 13.5 | 6504 |
| 1719438000 | 13.54 | -0.09 | -0.66 | 13.545 | 13.545 | 13.53 | 5238 |
| 1719351600 | 13.63 | -0.03 | -0.22 | 13.61 | 13.63 | 13.61 | 15121 |
| 1719265200 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.65 | 38491 |
| 1719006000 | 13.66 | 0 | 0.00 | 13.67 | 13.68 | 13.65 | 13529 |
| 1718919600 | 13.66 | -0.05 | -0.36 | 13.66 | 13.66 | 13.64 | 1329 |
| 1718833200 | 13.71 | -0.02 | -0.15 | 13.72 | 13.72 | 13.71 | 3100 |
| 1718746800 | 13.73 | 0.05 | 0.37 | 13.72 | 13.73 | 13.72 | 400 |
| 1718660400 | 13.68 | -0.02 | -0.15 | 13.66 | 13.68 | 13.66 | 2756 |
| 1718401200 | 13.7 | 0.04 | 0.29 | 13.7 | 13.7 | 13.69 | 2200 |
| 1718314800 | 13.66 | 0.06 | 0.44 | 13.63 | 13.66 | 13.63 | 1507 |
| 1718228400 | 13.6 | 0.08 | 0.59 | 13.64 | 13.64 | 13.6 | 6784 |
| 1718142000 | 13.52 | 0.02 | 0.15 | 13.505 | 13.54 | 13.505 | 3906 |
| 1718055600 | 13.5 | -0.04 | -0.30 | 13.5 | 13.5 | 13.5 | 3172 |
| 1717796400 | 13.54 | -0.05 | -0.37 | 13.53 | 13.54 | 13.53 | 2312 |
| 1717710000 | 13.59 | 0 | 0.00 | 13.58 | 13.6 | 13.58 | 6172 |
| 1717623600 | 13.59 | 0.07 | 0.52 | 13.54 | 13.59 | 13.54 | 6847 |
| 1717537200 | 13.52 | 0.07 | 0.52 | 13.51 | 13.52 | 13.5 | 1674 |
| 1717450800 | 13.45 | 0.09 | 0.67 | 13.36 | 13.45 | 13.36 | 6090 |
| 1717191600 | 13.36 | 0.07 | 0.53 | 13.36 | 13.36 | 13.35 | 18300 |
| 1717105200 | 13.29 | 0.01 | 0.08 | 13.27 | 13.29 | 13.26 | 1785 |
| 1717018800 | 13.28 | -0.05 | -0.38 | 13.28 | 13.28 | 13.28 | 500 |
| 1716932400 | 13.33 | -0.04 | -0.30 | 13.34 | 13.34 | 13.33 | 12118 |
| 1716846000 | 13.37 | -0.01 | -0.07 | 13.37 | 13.37 | 13.36 | 18568 |
| 1716586800 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 1000 |
| 1716500400 | 13.38 | -0.03 | -0.22 | 13.37 | 13.38 | 13.36 | 2900 |
| 1716414000 | 13.41 | -0.01 | -0.07 | 13.4 | 13.41 | 13.39 | 9139 |
| 1716327600 | 13.42 | 0.05 | 0.37 | 13.41 | 13.42 | 13.41 | 577 |
| 1715982000 | 13.37 | -0.04 | -0.30 | 13.38 | 13.39 | 13.37 | 9800 |
| 1715895600 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
| 1715809200 | 13.41 | 0.11 | 0.83 | 13.4 | 13.41 | 13.4 | 118020 |
| 1715722800 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1715636400 | 13.3 | 0.02 | 0.15 | 13.33 | 13.33 | 13.3 | 1050 |
| 1715377200 | 13.28 | -0.07 | -0.52 | 13.3 | 13.3 | 13.28 | 1023 |
| 1715290800 | 13.35 | 0.01 | 0.07 | 13.34 | 13.35 | 13.34 | 16971 |
| 1715204400 | 13.34 | -0.04 | -0.30 | 13.34 | 13.34 | 13.34 | 0 |
| 1715118000 | 13.38 | 0.02 | 0.15 | 13.4 | 13.4 | 13.38 | 7539 |
| 1715031600 | 13.36 | 0.03 | 0.23 | 13.33 | 13.36 | 13.33 | 4600 |
| 1714772400 | 13.33 | 0.07 | 0.53 | 13.33 | 13.34 | 13.31 | 38326 |
| 1714686000 | 13.26 | 0.05 | 0.38 | 13.25 | 13.26 | 13.25 | 21000 |
| 1714599600 | 13.21 | 0.05 | 0.38 | 13.19 | 13.21 | 13.18 | 1000 |
| 1714513200 | 13.16 | -0.05 | -0.38 | 13.18 | 13.18 | 13.16 | 1200 |
| 1714426800 | 13.21 | 0.05 | 0.38 | 13.2 | 13.21 | 13.19 | 2400 |
| 1714167600 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1714081200 | 13.16 | -0.05 | -0.38 | 13.14 | 13.16 | 13.14 | 3250 |
| 1713994800 | 13.21 | -0.02 | -0.15 | 13.2 | 13.21 | 13.2 | 8300 |
| 1713908400 | 13.23 | -0.01 | -0.08 | 13.22 | 13.23 | 13.22 | 1600 |
| 1713822000 | 13.24 | -0.01 | -0.08 | 13.24 | 13.24 | 13.24 | 8325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
