BMO Mid Provincial Bond Index ETF (ZMP)
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 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 14.13 | 0 | 0.00 | 14.145 | 14.145 | 14.13 | 3623 |
| 1739486400 | 14.13 | 0.07 | 0.50 | 14.1 | 14.14 | 14.1 | 10289 |
| 1739400000 | 14.06 | -0.07 | -0.50 | 14.06 | 14.07 | 14.06 | 26840 |
| 1739313600 | 14.13 | -0.04 | -0.28 | 14.135 | 14.135 | 14.13 | 850 |
| 1739227200 | 14.17 | 0.02 | 0.14 | 14.19 | 14.21 | 14.17 | 5444 |
| 1738968000 | 14.15 | -0.1 | -0.70 | 14.16 | 14.16 | 14.15 | 1200 |
| 1738881600 | 14.25 | -0.01 | -0.07 | 14.25 | 14.25 | 14.25 | 1200 |
| 1738795200 | 14.26 | 0.04 | 0.28 | 14.25 | 14.28 | 14.25 | 11201 |
| 1738708800 | 14.22 | 0 | 0.00 | 14.16 | 14.22 | 14.16 | 11765 |
| 1738622400 | 14.22 | 0.1 | 0.71 | 14.31 | 14.31 | 14.19 | 7858 |
| 1738363200 | 14.12 | 0.01 | 0.07 | 14.12 | 14.12 | 14.11 | 12130 |
| 1738276800 | 14.11 | 0.04 | 0.28 | 14.06 | 14.11 | 14.06 | 5819 |
| 1738190400 | 14.07 | 0 | 0.00 | 14.08 | 14.08 | 14.07 | 10908 |
| 1738104000 | 14.07 | 0.01 | 0.07 | 14.05 | 14.07 | 14.03 | 69953 |
| 1738017600 | 14.06 | 0.07 | 0.50 | 14.06 | 14.06 | 14.05 | 13270 |
| 1737758400 | 13.99 | 0.05 | 0.36 | 13.93 | 13.99 | 13.93 | 2809 |
| 1737672000 | 13.94 | -0.01 | -0.07 | 13.94 | 13.94 | 13.94 | 48 |
| 1737585600 | 13.95 | -0.04 | -0.29 | 13.98 | 13.98 | 13.95 | 1740 |
| 1737499200 | 13.99 | 0.03 | 0.21 | 13.99 | 14 | 13.99 | 6800 |
| 1737412800 | 13.96 | 0.02 | 0.14 | 13.96 | 13.96 | 13.96 | 1900 |
| 1737153600 | 13.94 | 0.04 | 0.29 | 13.93 | 13.94 | 13.92 | 6674 |
| 1737067200 | 13.9 | 0.07 | 0.51 | 13.85 | 13.91 | 13.85 | 2600 |
| 1736980800 | 13.83 | 0.13 | 0.95 | 13.79 | 13.83 | 13.79 | 10200 |
| 1736894400 | 13.7 | -0.04 | -0.29 | 13.7 | 13.7 | 13.7 | 18051 |
| 1736808000 | 13.74 | -0.05 | -0.36 | 13.76 | 13.76 | 13.74 | 12100 |
| 1736548800 | 13.79 | -0.1 | -0.72 | 13.8 | 13.81 | 13.79 | 11275 |
| 1736462400 | 13.89 | -0.02 | -0.14 | 13.91 | 13.91 | 13.88 | 2700 |
| 1736376000 | 13.91 | -0.02 | -0.14 | 13.91 | 13.91 | 13.91 | 647 |
| 1736289600 | 13.93 | -0.04 | -0.29 | 13.92 | 13.93 | 13.92 | 6810 |
| 1736203200 | 13.97 | 0.01 | 0.07 | 13.945 | 13.97 | 13.945 | 1126 |
| 1735944000 | 13.96 | -0.01 | -0.07 | 13.96 | 13.96 | 13.96 | 638 |
| 1735857600 | 13.97 | 0.01 | 0.07 | 13.96 | 13.97 | 13.96 | 1411 |
| 1735684800 | 13.96 | 0.02 | 0.14 | 13.98 | 13.98 | 13.96 | 9000 |
| 1735598400 | 13.94 | 0.02 | 0.14 | 13.92 | 13.94 | 13.92 | 12000 |
| 1735339200 | 13.92 | 0 | 0.00 | 13.92 | 13.94 | 13.92 | 32742 |
| 1735069200 | 13.92 | 0 | 0.00 | 13.89 | 13.92 | 13.89 | 6680 |
| 1734993600 | 13.92 | -0.01 | -0.07 | 13.95 | 13.95 | 13.91 | 3226 |
| 1734734400 | 13.93 | 0.08 | 0.58 | 13.92 | 13.94 | 13.92 | 19902 |
| 1734648000 | 13.85 | -0.1 | -0.72 | 13.89 | 13.89 | 13.84 | 12400 |
| 1734561600 | 13.95 | -0.08 | -0.57 | 14.01 | 14.01 | 13.94 | 6822 |
| 1734475200 | 14.03 | 0.02 | 0.14 | 14.02 | 14.04 | 14.02 | 13440 |
| 1734388800 | 14.01 | 0.01 | 0.07 | 14.01 | 14.01 | 14.01 | 0 |
| 1734129600 | 14 | -0.03 | -0.21 | 13.995 | 14.01 | 13.98 | 23300 |
| 1734043200 | 14.03 | -0.05 | -0.36 | 14.04 | 14.05 | 14.02 | 16547 |
| 1733956800 | 14.08 | -0.05 | -0.35 | 14.18 | 14.18 | 14.07 | 7485 |
| 1733870400 | 14.13 | 0 | 0.00 | 14.11 | 14.14 | 14.1 | 11207 |
| 1733784000 | 14.13 | -0.03 | -0.21 | 14.15 | 14.15 | 14.12 | 2268 |
| 1733524800 | 14.16 | 0.1 | 0.71 | 14.16 | 14.16 | 14.15 | 5162 |
| 1733438400 | 14.06 | 0.01 | 0.07 | 14.04 | 14.07 | 14.04 | 3185 |
| 1733352000 | 14.05 | 0.06 | 0.43 | 13.96 | 14.05 | 13.96 | 13256 |
| 1733265600 | 13.99 | -0.05 | -0.36 | 14.02 | 14.02 | 13.99 | 11337 |
| 1733179200 | 14.04 | 0.01 | 0.07 | 13.97 | 14.04 | 13.97 | 10010 |
| 1732920000 | 14.03 | 0.13 | 0.94 | 13.95 | 14.03 | 13.95 | 16920 |
| 1732833600 | 13.9 | 0.02 | 0.14 | 13.89 | 13.9 | 13.89 | 1200 |
| 1732747200 | 13.88 | 0.01 | 0.07 | 13.89 | 13.89 | 13.88 | 5450 |
| 1732660800 | 13.87 | 0.05 | 0.36 | 13.87 | 13.87 | 13.85 | 4903 |
| 1732574400 | 13.82 | 0.11 | 0.80 | 13.81 | 13.82 | 13.81 | 4896 |
| 1732315200 | 13.71 | 0.03 | 0.22 | 13.67 | 13.71 | 13.67 | 6050 |
| 1732228800 | 13.68 | -0.08 | -0.58 | 13.72 | 13.72 | 13.68 | 8825 |
| 1732142400 | 13.76 | -0.05 | -0.36 | 13.79 | 13.79 | 13.75 | 5151 |
| 1732056000 | 13.81 | -0.03 | -0.22 | 13.83 | 13.83 | 13.81 | 9200 |
| 1731969600 | 13.84 | -0.01 | -0.07 | 13.82 | 13.84 | 13.82 | 41281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
