BMO Short Term US TIPS index ETF (ZTIP.F)
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 |
|---|---|---|---|---|---|---|---|
| 1741902000 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1741815600 | 28.94 | -0.03 | -0.10 | 28.95 | 28.95 | 28.94 | 200 |
| 1741729200 | 28.97 | -0.02 | -0.07 | 28.97 | 28.97 | 28.97 | 100 |
| 1741642800 | 28.99 | 0.07 | 0.24 | 28.9 | 28.99 | 28.9 | 1910 |
| 1741387200 | 28.92 | 0 | 0.00 | 28.89 | 28.95 | 28.89 | 2689 |
| 1741300800 | 28.92 | -0.02 | -0.07 | 28.92 | 28.92 | 28.92 | 300 |
| 1741214400 | 28.94 | -0.06 | -0.21 | 28.94 | 28.94 | 28.94 | 0 |
| 1741128000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1741041600 | 29 | 0.04 | 0.14 | 29 | 29 | 29 | 0 |
| 1740782400 | 28.96 | 0.06 | 0.21 | 28.96 | 28.96 | 28.96 | 100 |
| 1740696000 | 28.9 | 0.02 | 0.07 | 28.9 | 28.9 | 28.9 | 0 |
| 1740609600 | 28.88 | 0.01 | 0.03 | 28.88 | 28.88 | 28.88 | 0 |
| 1740523200 | 28.87 | 0.04 | 0.14 | 28.85 | 28.87 | 28.85 | 800 |
| 1740436800 | 28.83 | 0.02 | 0.07 | 28.73 | 28.86 | 28.73 | 1216 |
| 1740177600 | 28.81 | 0.01 | 0.03 | 28.82 | 28.82 | 28.81 | 300 |
| 1740091200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1740004800 | 28.8 | 0.06 | 0.21 | 28.78 | 28.8 | 28.74 | 4456 |
| 1739918400 | 28.74 | -0.02 | -0.07 | 28.67 | 28.74 | 28.67 | 2260 |
| 1739572800 | 28.76 | 0.01 | 0.03 | 28.8 | 28.8 | 28.76 | 200 |
| 1739486400 | 28.75 | 0.06 | 0.21 | 28.74 | 28.75 | 28.74 | 500 |
| 1739400000 | 28.69 | -0.05 | -0.17 | 28.69 | 28.69 | 28.69 | 0 |
| 1739313600 | 28.74 | 0.02 | 0.07 | 28.74 | 28.74 | 28.74 | 400 |
| 1739227200 | 28.72 | 0.01 | 0.03 | 28.75 | 28.75 | 28.72 | 2300 |
| 1738968000 | 28.71 | -0.07 | -0.24 | 28.7 | 28.71 | 28.7 | 100 |
| 1738881600 | 28.78 | 0.01 | 0.03 | 28.78 | 28.78 | 28.78 | 200 |
| 1738795200 | 28.77 | 0.02 | 0.07 | 28.79 | 28.81 | 28.77 | 5800 |
| 1738708800 | 28.75 | 0.02 | 0.07 | 28.74 | 28.75 | 28.74 | 3000 |
| 1738622400 | 28.73 | 0.07 | 0.24 | 28.72 | 28.73 | 28.72 | 2600 |
| 1738363200 | 28.66 | 0.01 | 0.03 | 28.66 | 28.66 | 28.66 | 0 |
| 1738276800 | 28.65 | 0.01 | 0.03 | 28.65 | 28.65 | 28.65 | 0 |
| 1738190400 | 28.64 | -0.02 | -0.07 | 28.64 | 28.64 | 28.64 | 9 |
| 1738104000 | 28.66 | 0.01 | 0.03 | 28.66 | 28.66 | 28.66 | 76 |
| 1738017600 | 28.65 | 0.05 | 0.17 | 28.65 | 28.65 | 28.65 | 0 |
| 1737758400 | 28.6 | 0.01 | 0.03 | 28.63 | 28.63 | 28.6 | 106 |
| 1737672000 | 28.59 | 0.02 | 0.07 | 28.59 | 28.59 | 28.59 | 0 |
| 1737585600 | 28.57 | -0.01 | -0.03 | 28.57 | 28.57 | 28.57 | 0 |
| 1737499200 | 28.58 | 0.01 | 0.04 | 28.58 | 28.58 | 28.58 | 283 |
| 1737412800 | 28.57 | -0.03 | -0.10 | 28.57 | 28.57 | 28.57 | 0 |
| 1737153600 | 28.6 | -0.02 | -0.07 | 28.6 | 28.6 | 28.6 | 24 |
| 1737067200 | 28.62 | 0.04 | 0.14 | 28.62 | 28.62 | 28.62 | 0 |
| 1736980800 | 28.58 | 0.08 | 0.28 | 28.58 | 28.58 | 28.58 | 0 |
| 1736894400 | 28.5 | 0.05 | 0.18 | 28.5 | 28.5 | 28.5 | 188 |
| 1736808000 | 28.45 | -0.01 | -0.04 | 28.45 | 28.45 | 28.45 | 100 |
| 1736548800 | 28.46 | -0.01 | -0.04 | 28.46 | 28.46 | 28.46 | 0 |
| 1736462400 | 28.47 | -0.02 | -0.07 | 28.52 | 28.53 | 28.47 | 2015 |
| 1736376000 | 28.49 | 0.04 | 0.14 | 28.39 | 28.49 | 28.39 | 350 |
| 1736289600 | 28.45 | -0.01 | -0.04 | 28.49 | 28.49 | 28.45 | 1000 |
| 1736203200 | 28.46 | 0.01 | 0.04 | 28.46 | 28.46 | 28.46 | 304 |
| 1735944000 | 28.45 | -0.02 | -0.07 | 28.45 | 28.45 | 28.45 | 26 |
| 1735857600 | 28.47 | 0.01 | 0.04 | 28.5 | 28.5 | 28.47 | 300 |
| 1735684800 | 28.46 | 0.01 | 0.04 | 28.46 | 28.46 | 28.46 | 0 |
| 1735598400 | 28.45 | -0.22 | -0.77 | 28.47 | 28.47 | 28.45 | 100 |
| 1735339200 | 28.67 | 0.01 | 0.03 | 28.67 | 28.67 | 28.67 | 30 |
| 1735080000 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1734993600 | 28.66 | -0.01 | -0.03 | 28.68 | 28.68 | 28.66 | 1000 |
| 1734734400 | 28.67 | 0.02 | 0.07 | 28.72 | 28.72 | 28.67 | 1200 |
| 1734648000 | 28.65 | -0.01 | -0.03 | 28.65 | 28.65 | 28.65 | 0 |
| 1734561600 | 28.66 | -0.08 | -0.28 | 28.75 | 28.75 | 28.65 | 400 |
| 1734475200 | 28.74 | -0.02 | -0.07 | 28.73 | 28.74 | 28.73 | 592 |
| 1734388800 | 28.76 | -0.02 | -0.07 | 28.71 | 28.76 | 28.71 | 455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
