BMO S&P US Mid Cap Index ETF (TSX:ZMID)
Canada
· Delayed Price · Currency is CAD 52.75
-0.43 (-0.81%)
Apr 28, 2026, 3:31 PM EST
TSX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.74 | 52.86 | 52.62 | 52.75 | 52.75 | -0.81% | 4,515 |
| Apr 27, 2026 | 53.00 | 53.19 | 53.00 | 53.18 | 53.18 | -0.06% | 942 |
| Apr 24, 2026 | 53.32 | 53.32 | 53.21 | 53.21 | 53.21 | -0.41% | 910 |
| Apr 23, 2026 | 53.31 | 53.45 | 53.31 | 53.43 | 53.43 | 0.53% | 1,119 |
| Apr 22, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.54% | 663 |
| Apr 21, 2026 | 53.95 | 53.95 | 53.42 | 53.44 | 53.44 | -0.26% | 914 |
| Apr 20, 2026 | 53.74 | 53.74 | 53.48 | 53.58 | 53.58 | 0.30% | 902 |
| Apr 17, 2026 | 53.44 | 53.61 | 53.36 | 53.42 | 53.42 | 1.87% | 5,740 |
| Apr 16, 2026 | 52.26 | 52.72 | 52.26 | 52.44 | 52.44 | - | 2,149 |
| Apr 15, 2026 | 52.62 | 52.62 | 52.38 | 52.44 | 52.44 | -0.59% | 1,656 |
| Apr 14, 2026 | 52.80 | 52.84 | 52.75 | 52.75 | 52.75 | 0.57% | 3,436 |
| Apr 13, 2026 | 51.75 | 52.45 | 51.75 | 52.45 | 52.45 | 0.67% | 3,122 |
| Apr 10, 2026 | 52.28 | 52.32 | 52.10 | 52.10 | 52.10 | -0.71% | 1,149 |
| Apr 9, 2026 | 52.04 | 52.47 | 52.04 | 52.47 | 52.47 | 0.27% | 375 |
| Apr 8, 2026 | 52.36 | 52.40 | 52.33 | 52.33 | 52.33 | 2.55% | 2,874 |
| Apr 7, 2026 | 50.92 | 51.04 | 50.92 | 51.03 | 51.03 | 0.04% | 1,819 |
| Apr 6, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 1.01% | 283 |
| Apr 2, 2026 | 50.55 | 50.55 | 50.50 | 50.50 | 50.50 | -0.88% | 623 |
| Apr 1, 2026 | 50.91 | 50.95 | 50.91 | 50.95 | 50.95 | 1.05% | 1,031 |
| Mar 31, 2026 | 49.93 | 50.42 | 49.93 | 50.42 | 50.42 | 2.96% | 326 |
| Mar 30, 2026 | 49.37 | 49.37 | 48.76 | 48.97 | 48.97 | -0.63% | 759 |
| Mar 27, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.16 | -2.22% | 183 |
| Mar 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.27 | -0.41% | 144 |
| Mar 25, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.48 | 1.08% | 257 |
| Mar 24, 2026 | 49.35 | 50.20 | 49.35 | 50.07 | 49.94 | 1.23% | 2,100 |
| Mar 23, 2026 | 48.75 | 49.68 | 48.75 | 49.46 | 49.34 | 2.55% | 958 |
| Mar 20, 2026 | 48.80 | 48.80 | 48.19 | 48.23 | 48.11 | -3.00% | 1,079 |
| Mar 19, 2026 | 49.24 | 49.72 | 49.24 | 49.72 | 49.59 | -0.46% | 562 |
| Mar 18, 2026 | 49.79 | 49.95 | 49.79 | 49.95 | 49.82 | 0.16% | 1,237 |
| Mar 17, 2026 | 49.88 | 49.91 | 49.87 | 49.87 | 49.74 | 0.95% | 458 |
| Mar 16, 2026 | 49.70 | 49.84 | 49.39 | 49.40 | 49.28 | 1.02% | 771 |
| Mar 12, 2026 | 49.29 | 49.29 | 48.90 | 48.90 | 48.78 | -1.71% | 1,802 |
| Mar 11, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.62 | -0.60% | 118 |
| Mar 10, 2026 | 49.80 | 50.43 | 49.80 | 50.05 | 49.92 | -0.20% | 2,241 |
| Mar 9, 2026 | 49.00 | 50.15 | 49.00 | 50.15 | 50.02 | 1.03% | 11,914 |
| Mar 6, 2026 | 49.80 | 49.80 | 49.64 | 49.64 | 49.52 | -2.91% | 390 |
| Mar 5, 2026 | 50.90 | 51.13 | 50.90 | 51.13 | 51.00 | -1.35% | 1,037 |
| Mar 4, 2026 | 51.78 | 51.84 | 51.76 | 51.83 | 51.70 | -0.21% | 1,665 |
| Mar 3, 2026 | 52.20 | 52.20 | 51.30 | 51.94 | 51.81 | -1.67% | 975 |
| Mar 2, 2026 | 52.88 | 52.88 | 52.82 | 52.82 | 52.69 | 1.38% | 305 |
| Feb 27, 2026 | 51.91 | 52.10 | 51.91 | 52.10 | 51.97 | -1.38% | 759 |
| Feb 26, 2026 | 52.62 | 52.83 | 52.61 | 52.83 | 52.70 | 0.37% | 5,788 |
| Feb 25, 2026 | 52.65 | 52.71 | 52.60 | 52.64 | 52.50 | 0.20% | 3,412 |
| Feb 24, 2026 | 52.20 | 52.53 | 52.20 | 52.53 | 52.40 | 1.04% | 964 |
| Feb 23, 2026 | 52.50 | 52.50 | 51.83 | 51.99 | 51.86 | -1.61% | 2,158 |
| Feb 20, 2026 | 52.81 | 52.84 | 52.81 | 52.84 | 52.71 | 0.48% | 1,795 |
| Feb 19, 2026 | 52.63 | 52.63 | 52.45 | 52.59 | 52.46 | -0.15% | 503 |
| Feb 18, 2026 | 52.74 | 52.74 | 52.62 | 52.67 | 52.54 | 1.07% | 472 |
| Feb 17, 2026 | 52.26 | 52.28 | 52.11 | 52.11 | 51.98 | 0.27% | 625 |
| Feb 13, 2026 | 51.65 | 52.25 | 51.65 | 51.97 | 51.84 | 0.72% | 768 |
| Feb 12, 2026 | 52.49 | 52.49 | 51.57 | 51.60 | 51.47 | -0.94% | 778 |
| Feb 11, 2026 | 52.24 | 52.25 | 52.01 | 52.09 | 51.96 | -0.10% | 1,596 |
| Feb 10, 2026 | 52.17 | 52.20 | 52.14 | 52.14 | 52.01 | -0.11% | 913 |
| Feb 9, 2026 | 52.29 | 52.29 | 52.20 | 52.20 | 52.07 | -0.61% | 1,684 |
| Feb 6, 2026 | 52.35 | 52.52 | 52.35 | 52.52 | 52.39 | 3.08% | 3,154 |
| Feb 5, 2026 | 51.28 | 51.30 | 50.95 | 50.95 | 50.82 | -0.62% | 384 |
| Feb 4, 2026 | 51.15 | 51.27 | 50.80 | 51.27 | 51.14 | 1.02% | 1,450 |
| Feb 3, 2026 | 50.99 | 51.00 | 50.22 | 50.75 | 50.62 | -0.04% | 904 |
| Feb 2, 2026 | 50.65 | 50.99 | 50.65 | 50.77 | 50.64 | 1.38% | 1,378 |
| Jan 30, 2026 | 50.14 | 50.15 | 50.08 | 50.08 | 49.95 | -0.13% | 945 |
| Jan 29, 2026 | 50.11 | 50.15 | 49.82 | 50.15 | 50.02 | -0.94% | 6,113 |
| Jan 28, 2026 | 50.52 | 50.62 | 50.52 | 50.62 | 50.49 | -0.30% | 974 |
| Jan 27, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.64 | -0.70% | 117 |
| Jan 26, 2026 | 51.00 | 51.20 | 51.00 | 51.13 | 51.00 | 0.08% | 1,504 |
| Jan 23, 2026 | 51.27 | 51.27 | 51.09 | 51.09 | 50.96 | -1.66% | 814 |
| Jan 22, 2026 | 52.17 | 52.18 | 51.94 | 51.95 | 51.82 | -0.33% | 902 |
| Jan 21, 2026 | 52.08 | 52.12 | 52.08 | 52.12 | 51.99 | 1.74% | 246 |
| Jan 20, 2026 | 51.79 | 51.79 | 51.21 | 51.23 | 51.10 | -0.81% | 1,489 |
| Jan 19, 2026 | 51.57 | 51.70 | 51.50 | 51.65 | 51.52 | -1.11% | 3,449 |
| Jan 16, 2026 | 52.31 | 52.31 | 52.23 | 52.23 | 52.10 | -0.27% | 694 |
| Jan 15, 2026 | 52.49 | 52.55 | 52.37 | 52.37 | 52.24 | 1.34% | 5,822 |
| Jan 14, 2026 | 51.81 | 51.81 | 51.59 | 51.68 | 51.55 | 0.27% | 3,673 |
| Jan 13, 2026 | 51.57 | 51.57 | 51.54 | 51.54 | 51.41 | 0.08% | 2,916 |
| Jan 12, 2026 | 51.30 | 51.52 | 51.30 | 51.50 | 51.37 | -0.10% | 776 |
| Jan 9, 2026 | 51.38 | 51.55 | 51.35 | 51.55 | 51.42 | 1.26% | 4,046 |
| Jan 8, 2026 | 50.93 | 50.96 | 50.83 | 50.91 | 50.78 | 0.41% | 839 |
| Jan 7, 2026 | 50.61 | 50.70 | 50.61 | 50.70 | 50.57 | -0.33% | 313 |
| Jan 6, 2026 | 50.15 | 50.87 | 50.15 | 50.87 | 50.74 | 1.78% | 2,435 |
| Jan 5, 2026 | 49.23 | 50.08 | 49.23 | 49.98 | 49.85 | 1.48% | 2,108 |
| Jan 2, 2026 | 48.55 | 49.25 | 48.55 | 49.25 | 49.13 | 1.44% | 662 |
| Dec 31, 2025 | 48.82 | 48.82 | 48.55 | 48.55 | 48.43 | -0.92% | 351 |
| Dec 30, 2025 | 49.40 | 49.40 | 49.00 | 49.00 | 48.88 | -0.55% | 815 |
| Dec 29, 2025 | 49.16 | 49.27 | 49.16 | 49.27 | 49.02 | -0.46% | 477 |
| Dec 23, 2025 | 49.52 | 49.54 | 49.50 | 49.50 | 49.25 | -0.70% | 375 |
| Dec 22, 2025 | 49.57 | 49.85 | 49.57 | 49.85 | 49.59 | 0.54% | 761 |
| Dec 19, 2025 | 49.10 | 49.58 | 49.10 | 49.58 | 49.32 | 0.98% | 885 |
| Dec 18, 2025 | 49.00 | 49.25 | 49.00 | 49.10 | 48.85 | 0.45% | 1,766 |
| Dec 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.63 | -0.31% | 142 |
| Dec 16, 2025 | 49.02 | 49.21 | 49.01 | 49.03 | 48.78 | -0.77% | 625 |
| Dec 12, 2025 | 49.66 | 49.66 | 49.35 | 49.41 | 49.16 | -1.51% | 761 |
| Dec 11, 2025 | 50.00 | 50.17 | 50.00 | 50.17 | 49.91 | 2.38% | 457 |
| Dec 9, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.75 | -0.11% | 121 |
| Dec 8, 2025 | 49.06 | 49.07 | 49.06 | 49.06 | 48.81 | -0.65% | 666 |
| Dec 5, 2025 | 49.45 | 49.45 | 49.38 | 49.38 | 49.13 | -0.56% | 2,730 |
| Dec 4, 2025 | 49.52 | 49.66 | 49.52 | 49.66 | 49.40 | 0.38% | 261 |
| Dec 3, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.22 | 0.06% | 6,012 |
| Dec 1, 2025 | 49.75 | 49.75 | 49.44 | 49.44 | 49.19 | -0.20% | 221 |
| Nov 28, 2025 | 49.63 | 49.63 | 49.53 | 49.54 | 49.28 | -0.88% | 672 |
| Nov 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.72 | 0.46% | 172 |
| Nov 26, 2025 | 49.68 | 49.78 | 49.68 | 49.75 | 49.49 | 0.46% | 409 |