BMO Long Provincial Bond Index ETF (TSX:ZPL)
Canada
· Delayed Price · Currency is CAD 11.99
-0.19 (-1.56%)
At close: Dec 5, 2025
TSX:ZPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.03 | 12.03 | 11.95 | 11.99 | 11.99 | -1.56% | 11,018 |
| Dec 4, 2025 | 12.24 | 12.24 | 12.18 | 12.18 | 12.18 | -0.73% | 4,710 |
| Dec 3, 2025 | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | -0.08% | 43,067 |
| Dec 2, 2025 | 12.26 | 12.29 | 12.24 | 12.28 | 12.28 | -0.16% | 1,592 |
| Dec 1, 2025 | 12.33 | 12.35 | 12.27 | 12.30 | 12.30 | -0.97% | 7,037 |
| Nov 28, 2025 | 12.42 | 12.43 | 12.42 | 12.42 | 12.42 | - | 3,562 |
| Nov 27, 2025 | 12.44 | 12.44 | 12.42 | 12.42 | 12.42 | 0.08% | 1,168 |
| Nov 26, 2025 | 12.36 | 12.42 | 12.35 | 12.41 | 12.41 | 0.16% | 17,865 |
| Nov 25, 2025 | 12.43 | 12.43 | 12.39 | 12.39 | 12.35 | 0.41% | 612 |
| Nov 24, 2025 | 12.34 | 12.34 | 12.32 | 12.34 | 12.30 | 0.33% | 1,976 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | 0.29% | 523 |
| Nov 20, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.23 | 0.37% | 4,029 |
| Nov 19, 2025 | 12.24 | 12.24 | 12.21 | 12.22 | 12.18 | 0.08% | 651 |
| Nov 18, 2025 | 12.29 | 12.29 | 12.20 | 12.21 | 12.17 | -0.49% | 16,924 |
| Nov 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.23 | -0.32% | 359 |
| Nov 14, 2025 | 12.33 | 12.33 | 12.30 | 12.31 | 12.27 | -0.49% | 23,762 |
| Nov 13, 2025 | 12.37 | 12.42 | 12.37 | 12.37 | 12.33 | -0.32% | 14,262 |
| Nov 12, 2025 | 12.40 | 12.43 | 12.40 | 12.41 | 12.37 | 0.16% | 712 |
| Nov 11, 2025 | 12.38 | 12.40 | 12.38 | 12.39 | 12.35 | 0.08% | 16,800 |
| Nov 10, 2025 | 12.37 | 12.38 | 12.37 | 12.38 | 12.34 | 0.08% | 1,282 |
| Nov 7, 2025 | 12.34 | 12.40 | 12.34 | 12.37 | 12.33 | -0.64% | 11,278 |
| Nov 6, 2025 | 12.45 | 12.46 | 12.45 | 12.45 | 12.41 | 0.65% | 6,287 |
| Nov 5, 2025 | 12.41 | 12.41 | 12.36 | 12.37 | 12.33 | 0.08% | 8,875 |
| Nov 4, 2025 | 12.33 | 12.36 | 12.33 | 12.36 | 12.32 | -0.08% | 8,393 |
| Nov 3, 2025 | 12.35 | 12.40 | 12.35 | 12.37 | 12.33 | -0.16% | 9,229 |
| Oct 31, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.35 | - | 10,782 |
| Oct 30, 2025 | 12.41 | 12.41 | 12.37 | 12.39 | 12.35 | -0.08% | 1,300 |
| Oct 29, 2025 | 12.41 | 12.41 | 12.39 | 12.40 | 12.33 | -1.00% | 8,900 |
| Oct 28, 2025 | 12.47 | 12.54 | 12.47 | 12.53 | 12.45 | 0.28% | 2,728 |
| Oct 27, 2025 | 12.42 | 12.49 | 12.40 | 12.49 | 12.42 | 0.56% | 5,646 |
| Oct 24, 2025 | 12.45 | 12.45 | 12.42 | 12.42 | 12.35 | 0.32% | 2,089 |
| Oct 23, 2025 | 12.41 | 12.41 | 12.38 | 12.38 | 12.31 | -0.40% | 2,851 |
| Oct 22, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.36 | 0.08% | 100 |
| Oct 21, 2025 | 12.46 | 12.46 | 12.42 | 12.42 | 12.35 | - | 1,836 |
| Oct 20, 2025 | 12.40 | 12.42 | 12.40 | 12.42 | 12.35 | 0.40% | 732 |
| Oct 17, 2025 | 12.37 | 12.37 | 12.36 | 12.37 | 12.30 | 0.08% | 11,100 |
| Oct 16, 2025 | 12.30 | 12.36 | 12.30 | 12.36 | 12.29 | 0.41% | 4,123 |
| Oct 15, 2025 | 12.34 | 12.34 | 12.31 | 12.31 | 12.24 | 0.33% | 2,886 |
| Oct 14, 2025 | 12.28 | 12.28 | 12.27 | 12.27 | 12.20 | 0.41% | 1,400 |
| Oct 10, 2025 | 12.18 | 12.22 | 12.17 | 12.22 | 12.15 | 0.66% | 14,966 |
| Oct 9, 2025 | 12.17 | 12.17 | 12.13 | 12.14 | 12.07 | - | 13,327 |
| Oct 8, 2025 | 12.20 | 12.20 | 12.14 | 12.14 | 12.07 | -0.08% | 8,808 |
| Oct 7, 2025 | 12.09 | 12.15 | 12.09 | 12.15 | 12.08 | 0.16% | 20,058 |
| Oct 6, 2025 | 12.15 | 12.15 | 12.13 | 12.13 | 12.06 | -0.57% | 6,029 |
| Oct 3, 2025 | 12.22 | 12.23 | 12.19 | 12.20 | 12.13 | -0.08% | 36,802 |
| Oct 2, 2025 | 12.21 | 12.24 | 12.21 | 12.21 | 12.14 | 0.16% | 23,874 |
| Oct 1, 2025 | 12.27 | 12.27 | 12.18 | 12.19 | 12.12 | -0.49% | 7,168 |
| Sep 30, 2025 | 12.24 | 12.26 | 12.23 | 12.25 | 12.18 | - | 35,100 |
| Sep 29, 2025 | 12.21 | 12.26 | 12.21 | 12.25 | 12.18 | 0.41% | 21,424 |
| Sep 26, 2025 | 12.19 | 12.24 | 12.17 | 12.20 | 12.09 | 0.12% | 37,087 |
| Sep 25, 2025 | 12.18 | 12.19 | 12.18 | 12.19 | 12.08 | -0.04% | 586 |
| Sep 24, 2025 | 12.19 | 12.20 | 12.19 | 12.19 | 12.08 | -0.25% | 8,903 |
| Sep 23, 2025 | 12.24 | 12.24 | 12.22 | 12.22 | 12.11 | -0.08% | 600 |
| Sep 22, 2025 | 12.27 | 12.27 | 12.23 | 12.23 | 12.12 | -0.24% | 7,916 |
| Sep 19, 2025 | 12.30 | 12.30 | 12.26 | 12.26 | 12.15 | -0.16% | 6,950 |
| Sep 18, 2025 | 12.25 | 12.30 | 12.23 | 12.28 | 12.17 | -0.24% | 12,404 |
| Sep 17, 2025 | 12.37 | 12.37 | 12.27 | 12.31 | 12.20 | - | 63,105 |
| Sep 16, 2025 | 12.30 | 12.32 | 12.29 | 12.31 | 12.20 | 0.24% | 23,149 |
| Sep 15, 2025 | 12.28 | 12.29 | 12.27 | 12.28 | 12.17 | 0.16% | 12,367 |
| Sep 12, 2025 | 12.22 | 12.26 | 12.21 | 12.26 | 12.15 | -0.16% | 8,192 |
| Sep 11, 2025 | 12.24 | 12.29 | 12.24 | 12.28 | 12.17 | 0.57% | 28,195 |
| Sep 10, 2025 | 12.17 | 12.24 | 12.17 | 12.21 | 12.10 | 0.66% | 19,125 |
| Sep 9, 2025 | 12.15 | 12.15 | 12.10 | 12.13 | 12.02 | -0.16% | 27,204 |
| Sep 8, 2025 | 12.11 | 12.15 | 12.10 | 12.15 | 12.04 | 1.08% | 18,200 |
| Sep 5, 2025 | 11.99 | 12.03 | 11.99 | 12.02 | 11.91 | 0.84% | 37,128 |
| Sep 4, 2025 | 11.90 | 11.92 | 11.90 | 11.92 | 11.81 | 0.68% | 10,152 |
| Sep 3, 2025 | 11.79 | 11.84 | 11.79 | 11.84 | 11.73 | 0.94% | 15,985 |
| Sep 2, 2025 | 11.72 | 11.76 | 11.71 | 11.73 | 11.62 | -1.01% | 16,049 |
| Aug 29, 2025 | 11.81 | 11.85 | 11.80 | 11.85 | 11.74 | 0.51% | 19,215 |
| Aug 28, 2025 | 11.75 | 11.79 | 11.75 | 11.79 | 11.68 | 0.26% | 3,500 |
| Aug 27, 2025 | 11.72 | 11.76 | 11.70 | 11.76 | 11.62 | -0.08% | 27,681 |
| Aug 26, 2025 | 11.73 | 11.77 | 11.73 | 11.77 | 11.63 | 0.17% | 9,705 |
| Aug 25, 2025 | 11.76 | 11.77 | 11.74 | 11.75 | 11.61 | -0.42% | 13,269 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | 0.43% | 323 |
| Aug 21, 2025 | 11.75 | 11.76 | 11.74 | 11.75 | 11.61 | -0.51% | 2,603 |
| Aug 20, 2025 | 11.78 | 11.82 | 11.78 | 11.81 | 11.67 | 0.21% | 9,147 |
| Aug 19, 2025 | 11.76 | 11.79 | 11.76 | 11.79 | 11.64 | 0.64% | 4,999 |
| Aug 18, 2025 | 11.74 | 11.74 | 11.71 | 11.71 | 11.57 | -0.59% | 29,129 |
| Aug 15, 2025 | 11.80 | 11.80 | 11.77 | 11.78 | 11.64 | -0.72% | 5,043 |
| Aug 14, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.72 | -0.25% | 2,312 |
| Aug 13, 2025 | 11.87 | 11.92 | 11.87 | 11.90 | 11.75 | 0.46% | 23,677 |
| Aug 12, 2025 | 11.87 | 11.87 | 11.83 | 11.84 | 11.70 | -0.67% | 1,436 |
| Aug 11, 2025 | 11.96 | 11.96 | 11.92 | 11.92 | 11.78 | -0.33% | 250 |
| Aug 8, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.82 | 0.08% | 500 |
| Aug 7, 2025 | 11.98 | 11.98 | 11.95 | 11.95 | 11.81 | 0.08% | 3,296 |
| Aug 6, 2025 | 11.92 | 11.94 | 11.89 | 11.94 | 11.80 | -0.38% | 4,153 |
| Aug 5, 2025 | 11.96 | 12.00 | 11.96 | 11.99 | 11.84 | -0.04% | 11,735 |
| Aug 1, 2025 | 11.98 | 11.99 | 11.96 | 11.99 | 11.85 | 0.59% | 2,010 |
| Jul 31, 2025 | 11.89 | 11.92 | 11.89 | 11.92 | 11.78 | 0.59% | 8,090 |
| Jul 30, 2025 | 11.84 | 11.85 | 11.84 | 11.85 | 11.71 | -0.42% | 2,563 |
| Jul 29, 2025 | 11.84 | 11.90 | 11.84 | 11.90 | 11.72 | 0.76% | 11,760 |
| Jul 28, 2025 | 11.81 | 11.81 | 11.80 | 11.81 | 11.63 | -0.08% | 6,631 |
| Jul 25, 2025 | 11.74 | 11.82 | 11.74 | 11.82 | 11.64 | 0.51% | 1,050 |
| Jul 24, 2025 | 11.78 | 11.78 | 11.75 | 11.76 | 11.58 | 0.09% | 1,320 |
| Jul 23, 2025 | 11.81 | 11.81 | 11.75 | 11.75 | 11.57 | -0.84% | 28,279 |
| Jul 22, 2025 | 11.86 | 11.87 | 11.85 | 11.85 | 11.67 | 0.17% | 11,479 |
| Jul 21, 2025 | 11.80 | 11.84 | 11.80 | 11.83 | 11.65 | 0.85% | 2,550 |
| Jul 18, 2025 | 11.74 | 11.74 | 11.73 | 11.73 | 11.55 | - | 3,416 |
| Jul 17, 2025 | 11.74 | 11.74 | 11.72 | 11.73 | 11.55 | 0.09% | 7,466 |
| Jul 16, 2025 | 11.74 | 11.76 | 11.68 | 11.72 | 11.54 | -0.09% | 31,377 |