BMO Short Provincial Bond Index ETF (TSX:ZPS)
Canada
· Delayed Price · Currency is CAD 12.38
-0.02 (-0.12%)
Apr 28, 2026, 1:09 PM EST
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.38 | 12.38 | 12.37 | 12.38 | 12.35 | -0.08% | 12,689 |
| Apr 27, 2026 | 12.38 | 12.39 | 12.38 | 12.39 | 12.36 | -0.08% | 28,000 |
| Apr 24, 2026 | 12.38 | 12.40 | 12.38 | 12.40 | 12.37 | 0.16% | 4,194 |
| Apr 23, 2026 | 12.39 | 12.39 | 12.38 | 12.38 | 12.35 | -0.04% | 3,335 |
| Apr 22, 2026 | 12.40 | 12.40 | 12.38 | 12.38 | 12.35 | - | 1,663 |
| Apr 21, 2026 | 12.39 | 12.39 | 12.38 | 12.38 | 12.35 | -0.24% | 13,005 |
| Apr 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.38 | - | 2,227 |
| Apr 17, 2026 | 12.40 | 12.41 | 12.40 | 12.41 | 12.38 | 0.28% | 10,700 |
| Apr 16, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | -0.12% | 3,298 |
| Apr 15, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | -0.08% | 10,011 |
| Apr 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | 0.16% | 6,301 |
| Apr 13, 2026 | 12.36 | 12.38 | 12.36 | 12.38 | 12.35 | 0.08% | 2,453 |
| Apr 9, 2026 | 12.39 | 12.39 | 12.37 | 12.37 | 12.35 | -0.16% | 6,575 |
| Apr 8, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | 0.36% | 9,516 |
| Apr 7, 2026 | 12.37 | 12.37 | 12.33 | 12.35 | 12.32 | -0.12% | 12,849 |
| Apr 6, 2026 | 12.36 | 12.37 | 12.35 | 12.36 | 12.34 | -0.08% | 9,135 |
| Apr 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.35 | 0.08% | 5,112 |
| Apr 1, 2026 | 12.36 | 12.37 | 12.36 | 12.36 | 12.34 | 0.08% | 30,700 |
| Mar 31, 2026 | 12.36 | 12.36 | 12.35 | 12.35 | 12.33 | 0.08% | 1,545 |
| Mar 30, 2026 | 12.33 | 12.35 | 12.33 | 12.34 | 12.32 | - | 7,086 |
| Mar 26, 2026 | 12.36 | 12.36 | 12.34 | 12.34 | 12.29 | -0.24% | 48,926 |
| Mar 25, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.32 | 0.41% | 2,200 |
| Mar 24, 2026 | 12.32 | 12.33 | 12.32 | 12.32 | 12.27 | -0.24% | 6,777 |
| Mar 23, 2026 | 12.33 | 12.35 | 12.33 | 12.35 | 12.30 | 0.24% | 2,747 |
| Mar 20, 2026 | 12.35 | 12.35 | 12.32 | 12.32 | 12.27 | -0.56% | 1,658 |
| Mar 19, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | -0.04% | 324 |
| Mar 18, 2026 | 12.43 | 12.43 | 12.40 | 12.40 | 12.34 | -0.24% | 8,302 |
| Mar 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.37 | 0.16% | 156 |
| Mar 16, 2026 | 12.40 | 12.41 | 12.40 | 12.41 | 12.35 | 0.12% | 746 |
| Mar 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | 0.16% | 155 |
| Mar 12, 2026 | 12.38 | 12.38 | 12.37 | 12.37 | 12.32 | -0.24% | 2,691 |
| Mar 11, 2026 | 12.41 | 12.41 | 12.40 | 12.40 | 12.35 | -0.20% | 1,139 |
| Mar 10, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 12.37 | 0.20% | 1,900 |
| Mar 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | -0.12% | 4,018 |
| Mar 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.36 | -0.16% | 10,776 |
| Mar 5, 2026 | 12.45 | 12.45 | 12.43 | 12.44 | 12.38 | -0.20% | 3,471 |
| Mar 4, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.41 | -0.04% | 939 |
| Mar 3, 2026 | 12.46 | 12.47 | 12.46 | 12.47 | 12.41 | -0.04% | 1,018 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.47 | 12.47 | 12.42 | -0.24% | 2,855 |
| Feb 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | 0.16% | 2,664 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.48 | 12.48 | 12.43 | -0.20% | 2,173 |
| Feb 23, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.43 | 0.08% | 1,733 |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | 0.04% | 2,300 |
| Feb 19, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.41 | -0.08% | 827 |
| Feb 18, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.42 | 0.08% | 3,218 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.49 | 12.49 | 12.41 | - | 1,017 |
| Feb 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.41 | 0.24% | 4,228 |
| Feb 12, 2026 | 12.48 | 12.48 | 12.46 | 12.46 | 12.38 | - | 4,327 |
| Feb 11, 2026 | 12.46 | 12.46 | 12.45 | 12.46 | 12.38 | - | 3,379 |
| Feb 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | 0.12% | 346 |
| Feb 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.37 | -0.04% | 700 |
| Feb 6, 2026 | 12.45 | 12.45 | 12.44 | 12.45 | 12.37 | - | 7,566 |
| Feb 5, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.37 | 0.08% | 10,195 |
| Feb 4, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.36 | 0.12% | 2,831 |
| Feb 3, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | 0.04% | 6,891 |
| Feb 2, 2026 | 12.43 | 12.43 | 12.42 | 12.42 | 12.35 | -0.16% | 1,795 |
| Jan 30, 2026 | 12.43 | 12.44 | 12.43 | 12.44 | 12.36 | - | 1,742 |
| Jan 29, 2026 | 12.43 | 12.44 | 12.43 | 12.44 | 12.36 | -0.08% | 382 |
| Jan 28, 2026 | 12.44 | 12.45 | 12.44 | 12.45 | 12.35 | 0.08% | 4,766 |
| Jan 27, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.34 | -0.16% | 1,128 |
| Jan 26, 2026 | 12.45 | 12.46 | 12.45 | 12.46 | 12.36 | 0.08% | 6,803 |
| Jan 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | 0.16% | 1,100 |
| Jan 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.33 | -0.08% | 1,234 |
| Jan 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.34 | 0.08% | 1,429 |
| Jan 20, 2026 | 12.43 | 12.45 | 12.43 | 12.43 | 12.33 | - | 1,553 |
| Jan 19, 2026 | 12.45 | 12.45 | 12.43 | 12.43 | 12.33 | -0.12% | 1,536 |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | - | 2,824 |
| Jan 15, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.35 | -0.04% | 4,672 |
| Jan 14, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.35 | 0.08% | 6,110 |
| Jan 13, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.34 | 0.16% | 4,504 |
| Jan 12, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.32 | -0.16% | 1,339 |
| Jan 9, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.34 | 0.08% | 4,640 |
| Jan 8, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.33 | - | 5,782 |
| Jan 7, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 12.33 | 0.16% | 3,261 |
| Jan 6, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.31 | -0.16% | 1,475 |
| Jan 5, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.33 | 0.32% | 54,802 |
| Jan 2, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | -0.12% | 1,289 |
| Dec 31, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.31 | -0.04% | 13,720 |
| Dec 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.31 | -0.24% | 1,700 |
| Dec 29, 2025 | 12.45 | 12.45 | 12.44 | 12.44 | 12.31 | -0.16% | 2,668 |
| Dec 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | 0.24% | 881 |
| Dec 23, 2025 | 12.44 | 12.44 | 12.43 | 12.43 | 12.30 | 0.12% | 2,180 |
| Dec 19, 2025 | 12.42 | 12.42 | 12.41 | 12.42 | 12.29 | -0.12% | 7,713 |
| Dec 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.30 | 0.08% | 7,700 |
| Dec 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | -0.08% | 1,230 |
| Dec 16, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.30 | - | 2,477 |
| Dec 15, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.30 | 0.24% | 2,155 |
| Dec 12, 2025 | 12.42 | 12.42 | 12.40 | 12.40 | 12.27 | - | 8,602 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | -0.08% | 283 |
| Dec 10, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.28 | 0.28% | 600 |
| Dec 8, 2025 | 12.37 | 12.38 | 12.37 | 12.38 | 12.25 | -0.12% | 2,937 |
| Dec 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.26 | -0.60% | 1,001 |
| Dec 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.34 | -0.12% | 383 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.35 | 0.08% | 980 |
| Dec 2, 2025 | 12.46 | 12.47 | 12.46 | 12.47 | 12.34 | 0.08% | 6,000 |
| Dec 1, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.33 | -0.20% | 423 |
| Nov 28, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.35 | 0.04% | 2,228 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.35 | -0.08% | 10,816 |
| Nov 26, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.36 | -0.24% | 3,453 |
| Nov 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.36 | 0.20% | 810 |