Skip to main content
BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada flag Canada · Delayed Price · Currency is CAD
14.11
-0.16 (-1.12%)
Dec 5, 2025, 3:59 PM EST

TSX:ZMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1414.1414.1014.10--1.16%2,144
Dec 4, 202514.2914.2914.2714.2714.27-0.31%4,611
Dec 3, 202514.2914.3114.2914.3114.310.14%3,889
Dec 2, 202514.2614.2914.2614.2914.290.07%7,293
Dec 1, 202514.2914.3014.2714.2814.28-0.56%7,367
Nov 28, 202514.3414.3614.3414.3614.36-10,865
Nov 27, 202514.3414.3614.3414.3614.36-26,719
Nov 26, 202514.3214.3614.3214.3614.36-0.07%11,429
Nov 25, 202514.3414.3714.3414.3714.330.21%5,186
Nov 24, 202514.3414.3414.3214.3414.310.31%5,575
Nov 21, 202514.3214.3214.3014.3014.260.03%3,596
Nov 20, 202514.2814.2914.2814.2914.260.21%5,220
Nov 19, 202514.2814.2814.2614.2614.23-2,792
Nov 18, 202514.3014.3014.2614.2614.23-0.14%33,240
Nov 17, 202514.2914.2914.2814.2814.25-0.07%54,696
Nov 14, 202514.3114.3114.2914.2914.26-0.21%20,856
Nov 13, 202514.3114.3414.3114.3214.29-0.14%22,599
Nov 12, 202514.3414.3514.3414.3414.31-6,352
Nov 11, 202514.3014.3414.3014.3414.310.07%10,808
Nov 10, 202514.3114.3314.3114.3314.30-1,385
Nov 7, 202514.3314.3314.3314.3314.30-0.35%10,570
Nov 6, 202514.3514.3814.3514.3814.340.35%6,261
Nov 5, 202514.3414.3414.3314.3314.30-20,254
Nov 4, 202514.3214.3314.3214.3314.30-0.07%11,918
Nov 3, 202514.3414.3414.3414.3414.31-0.14%7,040
Oct 31, 202514.3614.3614.3514.3614.320.14%10,131
Oct 30, 202514.3114.3414.3114.3414.31-0.10%1,982
Oct 29, 202514.4014.4014.3614.3614.29-0.59%14,980
Oct 28, 202514.4214.4414.4214.4414.37-0.07%1,785
Oct 27, 202514.4014.4514.4014.4514.380.28%21,388
Oct 24, 202514.4314.4314.4114.4114.340.07%11,945
Oct 23, 202514.4214.4214.4014.4014.33-0.21%16,371
Oct 22, 202514.4214.4314.4214.4314.360.07%19,887
Oct 21, 202514.4414.4414.4114.4214.35-0.14%7,463
Oct 20, 202514.4414.4514.4414.4414.370.21%28,570
Oct 17, 202514.4114.4114.4114.4114.34-1,242
Oct 16, 202514.3914.4214.3914.4114.340.28%19,817
Oct 15, 202514.3814.3914.3714.3714.300.07%25,029
Oct 14, 202514.3614.3614.3414.3614.290.14%16,939
Oct 10, 202514.3314.3414.3314.3414.270.21%9,867
Oct 9, 202514.3114.3114.3114.3114.24-33,600
Oct 8, 202514.3214.3314.3114.3114.24-24,380
Oct 7, 202514.2914.3214.2814.3114.240.14%26,502
Oct 6, 202514.2814.3014.2814.2914.22-0.14%35,331
Oct 3, 202514.3314.3314.3114.3114.24-0.07%9,552
Oct 2, 202514.3114.3314.3114.3214.250.07%23,765
Oct 1, 202514.3414.3414.3014.3114.24-0.07%35,077
Sep 30, 202514.3014.3214.3014.3214.250.14%13,194
Sep 29, 202514.2814.3014.2814.3014.230.14%15,246
Sep 26, 202514.2814.3014.2714.2814.18-0.07%9,805
Sep 25, 202514.3014.3014.2814.2914.19-0.14%37,705
Sep 24, 202514.2914.3214.2914.3114.21-0.03%23,676
Sep 23, 202514.3214.3314.3214.3214.21-11,800
Sep 22, 202514.3214.3314.3214.3214.210.07%6,775
Sep 19, 202514.3114.3114.3014.3114.20-0.03%3,200
Sep 18, 202514.2814.3114.2814.3114.210.07%1,485
Sep 17, 202514.3314.3314.3014.3014.20-0.14%14,397
Sep 16, 202514.3214.3214.3214.3214.220.10%22,410
Sep 15, 202514.3214.3214.3114.3114.200.03%3,266
Sep 12, 202514.2814.3014.2814.3014.20-0.07%4,645
Sep 11, 202514.3314.3314.3114.3114.210.14%6,704
Sep 10, 202514.2714.3114.2714.2914.190.28%9,103
Sep 9, 202514.2314.2614.2314.2514.150.32%1,949
Sep 5, 202514.2214.2214.2114.2114.100.50%2,394
Sep 4, 202514.1114.1414.1114.1414.030.32%6,225
Sep 3, 202514.0314.1014.0314.0913.990.36%6,953
Sep 2, 202514.0114.0414.0114.0413.94-0.35%6,646
Aug 29, 202514.0614.0914.0614.0913.990.43%2,500
Aug 28, 202514.0214.0314.0214.0313.93-0.07%2,668
Aug 27, 202514.0414.0414.0414.0413.900.07%1,704
Aug 26, 202514.0114.0414.0114.0313.890.14%4,634
Aug 25, 202514.0214.0214.0114.0113.87-0.28%2,122
Aug 22, 202514.0514.0614.0314.0513.910.43%8,943
Aug 21, 202514.0014.0013.9913.9913.85-0.36%2,033
Aug 20, 202514.0014.0414.0014.0413.900.07%3,692
Aug 19, 202514.0214.0314.0114.0313.890.32%4,366
Aug 18, 202514.0014.0013.9813.9913.85-0.18%44,195
Aug 15, 202514.0114.0114.0114.0113.87-0.28%9,600
Aug 14, 202514.0414.0514.0414.0513.91-0.07%1,957
Aug 13, 202514.0614.0614.0514.0613.920.29%9,212
Aug 12, 202514.0314.0314.0114.0213.88-0.28%11,391
Aug 11, 202514.0814.0814.0514.0613.92-10,857
Aug 8, 202514.0814.0814.0514.0613.920.14%5,819
Aug 7, 202514.0514.0514.0414.0413.900.07%1,988
Aug 6, 202514.0314.0414.0314.0313.89-0.14%2,420
Aug 5, 202514.0514.0514.0414.0513.910.43%3,375
Jul 31, 202513.9813.9913.9713.9913.850.29%4,960
Jul 30, 202513.9413.9513.9413.9513.81-0.36%5,705
Jul 29, 202513.9714.0013.9614.0013.830.39%4,910
Jul 28, 202513.9313.9513.9313.9513.77-0.04%10,907
Jul 25, 202513.9513.9613.9513.9513.780.22%7,702
Jul 24, 202513.9013.9313.9013.9213.750.07%8,493
Jul 23, 202513.9413.9413.9113.9113.74-0.43%4,205
Jul 22, 202513.9713.9813.9713.9713.800.07%1,358
Jul 21, 202513.9613.9713.9513.9613.790.40%4,122
Jul 18, 202513.9313.9313.8913.9113.73-0.04%8,980
Jul 17, 202513.9113.9113.9013.9113.740.07%4,669
Jul 16, 202513.9013.9013.8813.9013.730.22%2,264
Jul 15, 202513.8713.8713.8713.8713.70-0.50%6,142
Jul 14, 202513.9713.9713.9413.9413.77-0.11%3,474