BMO S&P US Mid Cap Index ETF (TSX:ZMID)
Canada
· Delayed Price · Currency is CAD 49.38
-0.28 (-0.56%)
At close: Dec 5, 2025
TSX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.45 | 49.45 | 49.38 | 49.38 | 49.38 | -0.56% | 2,730 |
| Dec 4, 2025 | 49.52 | 49.66 | 49.52 | 49.66 | 49.66 | 0.38% | 261 |
| Dec 3, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.47 | 0.06% | 6,012 |
| Dec 1, 2025 | 49.75 | 49.75 | 49.44 | 49.44 | 49.44 | -0.20% | 221 |
| Nov 28, 2025 | 49.63 | 49.63 | 49.53 | 49.54 | 49.54 | -0.88% | 672 |
| Nov 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.46% | 172 |
| Nov 26, 2025 | 49.68 | 49.78 | 49.68 | 49.75 | 49.75 | 0.46% | 409 |
| Nov 25, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 2.57% | 175 |
| Nov 24, 2025 | 48.99 | 48.99 | 48.28 | 48.28 | 48.28 | 0.40% | 542 |
| Nov 21, 2025 | 47.05 | 48.20 | 47.05 | 48.09 | 48.09 | 2.12% | 470 |
| Nov 20, 2025 | 47.93 | 48.29 | 47.09 | 47.09 | 47.09 | -1.09% | 3,840 |
| Nov 19, 2025 | 47.55 | 47.61 | 47.39 | 47.61 | 47.61 | 0.51% | 940 |
| Nov 17, 2025 | 48.06 | 48.06 | 47.37 | 47.37 | 47.37 | -1.78% | 464 |
| Nov 14, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - | 166 |
| Nov 13, 2025 | 48.76 | 48.76 | 48.23 | 48.23 | 48.23 | -1.81% | 231 |
| Nov 12, 2025 | 49.22 | 49.22 | 49.12 | 49.12 | 49.12 | 0.26% | 521 |
| Nov 10, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.79% | 405 |
| Nov 7, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.43% | 305 |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.55% | 458 |
| Nov 5, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.36% | 787 |
| Nov 4, 2025 | 48.62 | 48.62 | 48.50 | 48.50 | 48.50 | 0.23% | 252 |
| Nov 3, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.64% | 167 |
| Oct 31, 2025 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | -0.67% | 330 |
| Oct 29, 2025 | 48.98 | 49.03 | 48.98 | 49.03 | 49.03 | 0.14% | 306 |
| Oct 28, 2025 | 49.11 | 49.11 | 48.96 | 48.96 | 48.96 | -0.97% | 1,336 |
| Oct 24, 2025 | 49.26 | 49.76 | 49.26 | 49.44 | 49.44 | 0.71% | 2,419 |
| Oct 23, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.26% | 385 |
| Oct 22, 2025 | 48.99 | 48.99 | 48.48 | 48.48 | 48.48 | -1.38% | 1,017 |
| Oct 21, 2025 | 49.26 | 49.26 | 49.16 | 49.16 | 49.16 | 2.44% | 443 |
| Oct 17, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.11% | 155 |
| Oct 16, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.98% | 2,314 |
| Oct 15, 2025 | 49.14 | 49.27 | 49.01 | 49.01 | 49.01 | -0.04% | 881 |
| Oct 14, 2025 | 49.03 | 49.14 | 49.03 | 49.03 | 49.03 | 2.15% | 4,208 |
| Oct 10, 2025 | 48.68 | 48.68 | 48.00 | 48.00 | 48.00 | -1.62% | 3,718 |
| Oct 9, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.43% | 487 |
| Oct 7, 2025 | 49.05 | 49.05 | 48.58 | 48.58 | 48.58 | -1.20% | 18,214 |
| Oct 6, 2025 | 49.30 | 49.39 | 49.17 | 49.17 | 49.17 | 0.04% | 1,686 |
| Oct 3, 2025 | 49.25 | 49.32 | 49.15 | 49.15 | 49.15 | 0.70% | 3,520 |
| Oct 2, 2025 | 48.82 | 48.82 | 48.81 | 48.81 | 48.81 | -0.08% | 929 |
| Oct 1, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.60% | 214 |
| Sep 30, 2025 | 48.30 | 48.56 | 48.30 | 48.56 | 48.56 | 0.12% | 921 |
| Sep 29, 2025 | 48.64 | 48.64 | 48.50 | 48.50 | 48.50 | -0.74% | 260 |
| Sep 26, 2025 | 48.28 | 48.86 | 48.28 | 48.86 | 48.73 | 0.95% | 20,224 |
| Sep 25, 2025 | 48.41 | 48.41 | 48.40 | 48.40 | 48.27 | -0.33% | 292 |
| Sep 24, 2025 | 48.58 | 48.58 | 48.55 | 48.56 | 48.43 | -0.27% | 1,086 |
| Sep 23, 2025 | 49.00 | 49.11 | 48.67 | 48.69 | 48.56 | - | 548 |
| Sep 22, 2025 | 48.51 | 48.69 | 48.51 | 48.69 | 48.56 | -0.48% | 349 |
| Sep 18, 2025 | 49.04 | 49.04 | 48.89 | 48.93 | 48.79 | 1.31% | 634 |
| Sep 17, 2025 | 48.20 | 48.29 | 48.18 | 48.29 | 48.16 | 0.17% | 788 |
| Sep 16, 2025 | 48.15 | 48.21 | 48.09 | 48.21 | 48.08 | -1.01% | 502 |
| Sep 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.57 | -0.14% | 598 |
| Sep 12, 2025 | 48.80 | 48.92 | 48.77 | 48.77 | 48.64 | -0.83% | 648 |
| Sep 11, 2025 | 49.10 | 49.22 | 49.08 | 49.18 | 49.05 | 1.55% | 3,149 |
| Sep 10, 2025 | 48.45 | 48.74 | 48.43 | 48.43 | 48.30 | -0.78% | 1,412 |
| Sep 8, 2025 | 48.74 | 48.81 | 48.74 | 48.81 | 48.68 | -0.27% | 487 |
| Sep 5, 2025 | 48.88 | 48.94 | 48.88 | 48.94 | 48.81 | 0.89% | 8,817 |
| Sep 4, 2025 | 47.92 | 48.51 | 47.92 | 48.51 | 48.38 | 1.51% | 569 |
| Sep 3, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.66 | -0.13% | 270 |
| Sep 2, 2025 | 47.82 | 47.85 | 47.69 | 47.85 | 47.72 | - | 637 |
| Aug 29, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.72 | -0.73% | 2,348 |
| Aug 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.07 | 0.27% | 265 |
| Aug 26, 2025 | 47.83 | 48.23 | 47.83 | 48.07 | 47.94 | - | 7,386 |
| Aug 25, 2025 | 47.96 | 48.13 | 47.96 | 48.07 | 47.94 | -0.36% | 1,061 |
| Aug 22, 2025 | 47.65 | 48.35 | 47.65 | 48.25 | 48.12 | 2.15% | 4,912 |
| Aug 21, 2025 | 46.90 | 47.24 | 46.90 | 47.23 | 47.10 | 0.06% | 399 |
| Aug 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.07 | -0.21% | 220 |
| Aug 19, 2025 | 47.31 | 47.33 | 47.30 | 47.30 | 47.17 | 0.54% | 728 |
| Aug 18, 2025 | 47.05 | 47.05 | 47.04 | 47.05 | 46.92 | 0.16% | 335 |
| Aug 15, 2025 | 46.99 | 46.99 | 46.96 | 46.97 | 46.85 | -0.51% | 355 |
| Aug 14, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.08 | -0.92% | 184 |
| Aug 13, 2025 | 47.16 | 47.68 | 47.16 | 47.65 | 47.52 | 1.64% | 7,814 |
| Aug 12, 2025 | 45.75 | 46.88 | 45.75 | 46.88 | 46.76 | 2.11% | 2,905 |
| Aug 11, 2025 | 46.32 | 46.32 | 45.91 | 45.91 | 45.79 | -0.17% | 1,390 |
| Aug 8, 2025 | 46.06 | 46.10 | 45.99 | 45.99 | 45.87 | -0.02% | 1,361 |
| Aug 7, 2025 | 46.28 | 46.28 | 45.96 | 46.00 | 45.88 | -0.17% | 401 |
| Aug 6, 2025 | 46.07 | 46.12 | 46.07 | 46.08 | 45.96 | -0.65% | 2,223 |
| Aug 5, 2025 | 46.23 | 46.72 | 46.23 | 46.38 | 46.26 | 1.11% | 31,189 |
| Aug 1, 2025 | 46.04 | 46.04 | 45.55 | 45.87 | 45.75 | -1.90% | 1,694 |
| Jul 31, 2025 | 46.97 | 47.13 | 46.76 | 46.76 | 46.64 | -1.00% | 2,558 |
| Jul 30, 2025 | 47.11 | 47.23 | 47.01 | 47.23 | 47.10 | -0.06% | 737 |
| Jul 29, 2025 | 47.25 | 47.26 | 47.25 | 47.26 | 47.13 | 0.90% | 266 |
| Jul 25, 2025 | 46.58 | 46.84 | 46.58 | 46.84 | 46.72 | 0.56% | 589 |
| Jul 24, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.46 | -0.51% | 118 |
| Jul 23, 2025 | 46.50 | 46.94 | 46.50 | 46.82 | 46.70 | 0.69% | 1,894 |
| Jul 22, 2025 | 46.41 | 46.50 | 46.41 | 46.50 | 46.38 | 0.71% | 537 |
| Jul 21, 2025 | 46.71 | 46.71 | 46.17 | 46.17 | 46.05 | -0.92% | 1,679 |
| Jul 18, 2025 | 46.65 | 46.71 | 46.50 | 46.60 | 46.48 | -0.41% | 900 |
| Jul 17, 2025 | 46.29 | 46.79 | 46.29 | 46.79 | 46.67 | 1.74% | 1,192 |
| Jul 16, 2025 | 45.97 | 46.04 | 45.94 | 45.99 | 45.87 | 0.09% | 1,300 |
| Jul 15, 2025 | 46.62 | 46.85 | 45.95 | 45.95 | 45.83 | -1.48% | 2,730 |
| Jul 14, 2025 | 46.55 | 46.67 | 46.55 | 46.64 | 46.52 | 0.15% | 769 |
| Jul 11, 2025 | 46.76 | 46.76 | 46.57 | 46.57 | 46.45 | -0.51% | 587 |
| Jul 10, 2025 | 46.47 | 46.95 | 46.47 | 46.81 | 46.69 | 0.78% | 758 |
| Jul 8, 2025 | 46.33 | 46.54 | 46.30 | 46.45 | 46.33 | 0.63% | 13,623 |
| Jul 7, 2025 | 46.25 | 46.25 | 46.07 | 46.16 | 46.04 | -0.13% | 1,271 |
| Jul 4, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.10 | -0.69% | 219 |
| Jul 3, 2025 | 46.25 | 46.54 | 46.17 | 46.54 | 46.42 | 0.98% | 3,429 |
| Jul 2, 2025 | 45.29 | 46.09 | 45.29 | 46.09 | 45.97 | 1.86% | 1,579 |
| Jun 30, 2025 | 45.18 | 45.26 | 45.18 | 45.25 | 45.13 | -0.57% | 1,135 |
| Jun 27, 2025 | 45.63 | 45.63 | 45.45 | 45.51 | 45.39 | 0.57% | 577 |