Skip to main content
BMO Monthly Income ETF (TSX:ZMI)
Canada flag Canada · Delayed Price · Currency is CAD
18.46
-0.12 (-0.65%)
At close: Dec 5, 2025

TSX:ZMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6018.6018.4618.4618.46-0.65%13,885
Dec 4, 202518.5918.5918.5718.5818.580.05%20,005
Dec 3, 202518.4118.5718.4118.5718.570.38%17,444
Dec 2, 202518.5118.5118.4718.5018.50-0.16%8,582
Dec 1, 202518.5918.5918.5118.5318.53-1.65%17,984
Nov 28, 202518.5718.8418.5418.8418.841.34%39,146
Nov 27, 202518.5318.5918.5318.5918.590.11%8,409
Nov 26, 202518.5418.5818.5418.5718.57-0.11%12,759
Nov 25, 202518.5118.5918.5118.5918.520.70%14,197
Nov 24, 202518.4618.4718.4218.4618.390.27%5,211
Nov 21, 202518.3418.4418.3318.4118.340.77%13,345
Nov 20, 202518.4918.4918.2718.2718.20-0.49%27,538
Nov 19, 202518.3218.3618.3118.3618.290.11%9,333
Nov 18, 202518.3618.3618.3018.3418.27-0.33%26,288
Nov 17, 202518.4818.4918.3618.4018.33-0.49%42,339
Nov 14, 202518.3618.5018.3618.4918.42-0.05%20,611
Nov 13, 202518.5818.6018.5018.5018.43-0.54%14,328
Nov 12, 202518.5218.6018.5218.6018.530.49%18,611
Nov 11, 202518.5018.5218.4318.5118.440.54%39,566
Nov 10, 202518.3518.4118.3518.4118.340.44%12,964
Nov 7, 202518.3418.3418.2818.3318.26-0.33%10,698
Nov 6, 202518.4018.4018.3618.3918.320.05%32,632
Nov 5, 202518.3118.3918.3118.3818.310.44%15,713
Nov 4, 202518.3018.3018.2918.3018.23-0.22%8,955
Nov 3, 202518.3918.3918.3318.3418.27-0.33%9,755
Oct 31, 202518.4718.4718.3518.4018.330.16%29,073
Oct 30, 202518.4418.4418.3718.3718.30-0.49%10,783
Oct 29, 202518.5518.5518.4518.4618.32-0.43%13,414
Oct 28, 202518.6018.6018.5418.5418.40-0.27%13,781
Oct 27, 202518.5118.5918.5118.5918.450.43%7,007
Oct 24, 202518.5018.5418.5018.5118.370.38%7,587
Oct 23, 202518.5218.5218.4418.4418.30-7,613
Oct 22, 202518.3818.4518.3818.4418.30-0.16%21,207
Oct 21, 202518.5118.5118.4618.4718.33-0.05%26,464
Oct 20, 202518.4218.5018.4218.4818.340.38%14,398
Oct 17, 202518.3518.4118.3518.4118.27-3,066
Oct 16, 202518.5018.5018.3818.4118.27-0.16%14,314
Oct 15, 202518.4018.4618.3818.4418.300.33%24,607
Oct 14, 202518.2118.3918.2118.3818.240.99%9,975
Oct 10, 202518.3718.3718.2018.2018.06-0.87%10,684
Oct 9, 202518.4418.4418.3418.3618.22-0.05%5,902
Oct 8, 202518.3718.3818.3718.3718.23-5,985
Oct 7, 202518.4318.4318.3718.3718.23-0.22%5,647
Oct 6, 202518.4818.4818.4118.4118.27-0.16%6,279
Oct 3, 202518.4318.4618.4118.4418.300.33%11,930
Oct 2, 202518.4018.4018.3518.3818.240.05%35,586
Oct 1, 202518.3018.3818.3018.3718.230.38%9,480
Sep 30, 202518.3018.3018.2218.3018.160.33%9,332
Sep 29, 202518.3418.3418.2218.2418.10-0.38%2,906
Sep 26, 202518.2518.3118.2518.3118.100.33%10,452
Sep 25, 202518.2918.2918.2218.2518.04-0.05%2,010
Sep 24, 202518.2618.2718.2618.2618.05-0.05%2,328
Sep 23, 202518.2918.2918.2518.2718.060.05%13,654
Sep 22, 202518.1618.2618.1618.2618.050.27%36,302
Sep 19, 202518.2818.2818.1718.2118.000.11%4,121
Sep 18, 202518.1818.2218.1818.1917.980.17%30,342
Sep 17, 202518.2218.2218.1518.1617.950.17%9,314
Sep 16, 202518.2218.2218.1218.1317.92-4,915
Sep 15, 202518.1518.1618.1318.1317.92-0.11%9,901
Sep 12, 202518.2718.2718.1518.1517.94-0.33%16,514
Sep 11, 202518.2018.2118.1718.2118.000.39%7,519
Sep 10, 202518.0218.1418.0218.1417.930.44%29,384
Sep 9, 202518.0318.0718.0218.0617.860.22%17,620
Sep 8, 202517.9618.0217.9618.0217.82-9,484
Sep 5, 202517.9618.0517.9618.0217.820.22%5,858
Sep 4, 202517.9017.9817.9017.9817.780.67%3,040
Sep 3, 202517.9317.9317.8617.8617.660.06%9,736
Sep 2, 202517.7617.8617.7617.8517.65-0.17%14,595
Aug 29, 202517.9917.9917.8717.8817.68-0.11%21,523
Aug 28, 202517.9217.9217.8717.9017.70-0.44%8,391
Aug 27, 202518.0318.0317.9717.9817.71-7,063
Aug 26, 202518.0418.0417.9317.9817.710.11%18,311
Aug 25, 202518.0318.0317.9517.9617.69-0.39%16,569
Aug 22, 202517.9918.0417.9818.0317.760.61%18,226
Aug 21, 202517.9817.9817.9017.9217.65-0.06%19,907
Aug 20, 202517.8617.9317.8617.9317.660.34%5,637
Aug 19, 202517.8017.9017.8017.8717.600.28%5,752
Aug 18, 202517.8417.8417.8117.8217.55-0.06%8,379
Aug 15, 202517.8917.8917.8117.8317.560.06%22,791
Aug 14, 202517.8017.8217.7917.8217.55-11,601
Aug 13, 202517.7617.8217.7617.8217.550.51%25,299
Aug 12, 202517.6317.7317.6317.7317.460.51%9,254
Aug 11, 202517.6117.6817.6117.6417.37-0.11%11,331
Aug 8, 202517.5817.6617.5817.6617.390.34%7,821
Aug 7, 202517.6417.6517.6017.6017.330.03%5,989
Aug 6, 202517.6817.6817.6017.6017.33-0.09%19,502
Aug 5, 202517.7517.7517.5917.6117.340.51%17,846
Aug 1, 202517.4217.5217.4217.5217.25-0.34%30,102
Jul 31, 202517.6517.6617.5617.5817.31-0.40%54,952
Jul 30, 202517.7517.7517.6217.6517.38-0.62%5,781
Jul 29, 202517.7317.7617.7217.7617.420.17%16,244
Jul 28, 202517.7817.7917.7117.7317.39-0.17%12,857
Jul 25, 202517.6917.7717.6917.7617.420.40%22,296
Jul 24, 202517.7417.7417.6817.6917.35-0.11%14,820
Jul 23, 202517.6917.7117.6717.7117.370.40%24,988
Jul 22, 202517.6217.6417.6217.6417.300.11%2,355
Jul 21, 202517.6417.6817.6217.6217.280.06%9,913
Jul 18, 202517.6817.6817.6017.6117.27-0.06%14,589
Jul 17, 202517.6017.6517.6017.6217.280.40%20,272
Jul 16, 202517.6217.6217.4717.5517.220.06%30,616