BMO Short-Term US TIPS Index ETF (TSX:ZTIP.F)
Canada
· Delayed Price · Currency is CAD 28.86
-0.04 (-0.14%)
At close: Dec 5, 2025
TSX:ZTIP.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% | 500 |
| Dec 4, 2025 | 28.91 | 28.91 | 28.90 | 28.90 | 28.90 | 0.03% | 239 |
| Dec 2, 2025 | 28.87 | 28.89 | 28.87 | 28.89 | 28.89 | 0.10% | 2,364 |
| Nov 28, 2025 | 28.89 | 28.89 | 28.86 | 28.86 | 28.86 | -0.07% | 300 |
| Nov 27, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.10% | 200 |
| Nov 25, 2025 | 28.90 | 28.91 | 28.90 | 28.91 | 28.91 | 0.07% | 600 |
| Nov 21, 2025 | 28.90 | 28.90 | 28.89 | 28.89 | 28.89 | 0.07% | 2,220 |
| Nov 20, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.03% | 900 |
| Nov 19, 2025 | 28.87 | 28.87 | 28.86 | 28.86 | 28.86 | 0.10% | 300 |
| Nov 14, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.07% | 100 |
| Nov 13, 2025 | 28.88 | 28.88 | 28.85 | 28.85 | 28.85 | -0.10% | 700 |
| Nov 12, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.07% | 1,035 |
| Nov 11, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.10% | 200 |
| Nov 10, 2025 | 28.84 | 28.87 | 28.84 | 28.87 | 28.87 | 0.03% | 1,800 |
| Nov 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.07% | 200 |
| Nov 6, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.03% | 1,000 |
| Nov 4, 2025 | 28.88 | 28.89 | 28.87 | 28.89 | 28.89 | 0.03% | 2,650 |
| Nov 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.03% | 600 |
| Oct 31, 2025 | 28.88 | 28.89 | 28.88 | 28.89 | 28.89 | 0.10% | 1,400 |
| Oct 30, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% | 1,600 |
| Oct 29, 2025 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | -0.17% | 2,708 |
| Oct 28, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.07% | 2,250 |
| Oct 27, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | -0.14% | 806 |
| Oct 24, 2025 | 28.98 | 28.98 | 28.94 | 28.97 | 28.97 | -0.07% | 988 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.95 | 28.99 | 28.99 | 0.07% | 850 |
| Oct 20, 2025 | 28.92 | 28.97 | 28.92 | 28.97 | 28.97 | - | 975 |
| Oct 17, 2025 | 28.99 | 28.99 | 28.95 | 28.97 | 28.97 | -0.07% | 400 |
| Oct 16, 2025 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | 0.21% | 600 |
| Oct 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14% | 105 |
| Oct 14, 2025 | 28.91 | 28.97 | 28.91 | 28.97 | 28.97 | 0.12% | 30,400 |
| Oct 10, 2025 | 28.94 | 28.95 | 28.92 | 28.94 | 28.94 | 0.05% | 2,682 |
| Oct 9, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.10% | 5,600 |
| Oct 8, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.17% | 225 |
| Oct 7, 2025 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | -0.03% | 375 |
| Oct 6, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.07% | 752 |
| Oct 2, 2025 | 28.90 | 28.93 | 28.90 | 28.93 | 28.93 | -0.03% | 2,600 |
| Oct 1, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.21% | 5,600 |
| Sep 30, 2025 | 28.91 | 28.91 | 28.88 | 28.88 | 28.88 | -0.07% | 535 |
| Sep 29, 2025 | 28.91 | 28.91 | 28.88 | 28.90 | 28.90 | -0.89% | 7,700 |
| Sep 25, 2025 | 29.19 | 29.19 | 29.16 | 29.16 | 28.89 | -0.03% | 2,925 |
| Sep 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.90 | -0.17% | 655 |
| Sep 23, 2025 | 29.16 | 29.22 | 29.16 | 29.22 | 28.95 | 0.10% | 843 |
| Sep 19, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.92 | -0.07% | 169 |
| Sep 18, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 28.94 | -0.14% | 500 |
| Sep 17, 2025 | 29.29 | 29.30 | 29.24 | 29.25 | 28.98 | -0.07% | 4,389 |
| Sep 16, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.00 | 0.10% | 1,225 |
| Sep 15, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 28.97 | 0.14% | 394 |
| Sep 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | -0.17% | 384 |
| Sep 11, 2025 | 29.24 | 29.25 | 29.24 | 29.25 | 28.98 | 0.03% | 800 |
| Sep 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 28.97 | -0.07% | 201 |
| Sep 9, 2025 | 29.29 | 29.29 | 29.26 | 29.26 | 28.99 | - | 850 |
| Sep 8, 2025 | 29.29 | 29.29 | 29.26 | 29.26 | 28.99 | 0.03% | 1,578 |
| Sep 5, 2025 | 29.26 | 29.26 | 29.23 | 29.25 | 28.98 | 0.07% | 2,851 |
| Sep 4, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 28.96 | 0.03% | 325 |
| Sep 3, 2025 | 29.21 | 29.22 | 29.21 | 29.22 | 28.95 | - | 755 |
| Sep 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 28.95 | -0.07% | 4,117 |
| Aug 29, 2025 | 29.32 | 29.32 | 29.24 | 29.24 | 28.97 | - | 800 |
| Aug 28, 2025 | 29.23 | 29.24 | 29.23 | 29.24 | 28.97 | - | 302 |
| Aug 27, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 28.97 | 0.14% | 100 |
| Aug 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | 0.31% | 1,075 |
| Aug 25, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.84 | -0.14% | 250 |
| Aug 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.88 | 0.31% | 200 |
| Aug 20, 2025 | 29.06 | 29.07 | 29.06 | 29.06 | 28.79 | 0.10% | 885 |
| Aug 18, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.76 | -0.03% | 1,166 |
| Aug 15, 2025 | 29.04 | 29.04 | 29.03 | 29.04 | 28.77 | -0.10% | 1,800 |
| Aug 13, 2025 | 29.09 | 29.09 | 29.07 | 29.07 | 28.80 | 0.17% | 1,385 |
| Aug 12, 2025 | 29.00 | 29.04 | 29.00 | 29.02 | 28.75 | 0.03% | 1,224 |
| Aug 8, 2025 | 29.04 | 29.04 | 29.01 | 29.01 | 28.74 | -0.10% | 1,050 |
| Aug 7, 2025 | 29.11 | 29.11 | 29.04 | 29.04 | 28.77 | -0.03% | 4,545 |
| Aug 6, 2025 | 29.05 | 29.05 | 29.02 | 29.05 | 28.78 | 0.03% | 2,625 |
| Aug 5, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 28.77 | 0.41% | 2,006 |
| Jul 31, 2025 | 28.96 | 28.96 | 28.92 | 28.92 | 28.65 | -0.14% | 6,340 |
| Jul 30, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.69 | -0.07% | 3,758 |
| Jul 29, 2025 | 28.97 | 28.98 | 28.97 | 28.98 | 28.71 | 0.17% | 4,600 |
| Jul 25, 2025 | 28.89 | 28.93 | 28.89 | 28.93 | 28.66 | - | 5,589 |
| Jul 24, 2025 | 28.90 | 28.93 | 28.90 | 28.93 | 28.66 | -0.07% | 2,000 |
| Jul 23, 2025 | 28.98 | 28.98 | 28.94 | 28.95 | 28.68 | -0.17% | 6,764 |
| Jul 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | - | 171 |
| Jul 21, 2025 | 29.01 | 29.01 | 29.00 | 29.00 | 28.73 | - | 5,400 |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 0.17% | 170 |
| Jul 17, 2025 | 28.96 | 28.96 | 28.94 | 28.95 | 28.68 | 0.03% | 1,272 |
| Jul 16, 2025 | 28.85 | 28.94 | 28.85 | 28.94 | 28.67 | 0.07% | 26,311 |
| Jul 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.65 | 0.03% | 704 |
| Jul 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.64 | 0.14% | 104 |
| Jul 11, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.60 | - | 2,500 |
| Jul 10, 2025 | 28.88 | 28.88 | 28.87 | 28.87 | 28.60 | - | 3,775 |
| Jul 9, 2025 | 28.86 | 28.87 | 28.86 | 28.87 | 28.60 | 0.07% | 1,885 |
| Jul 8, 2025 | 28.80 | 28.86 | 28.80 | 28.85 | 28.58 | 0.07% | 10,725 |
| Jul 4, 2025 | 28.84 | 28.87 | 28.83 | 28.83 | 28.56 | -0.03% | 6,432 |
| Jul 3, 2025 | 28.85 | 28.86 | 28.84 | 28.84 | 28.57 | -0.07% | 7,675 |
| Jul 2, 2025 | 28.81 | 28.87 | 28.81 | 28.86 | 28.59 | 0.07% | 3,290 |
| Jun 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.57 | 0.07% | 229 |
| Jun 27, 2025 | 28.84 | 28.84 | 28.82 | 28.82 | 28.55 | -0.93% | 1,200 |
| Jun 26, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.58 | 0.10% | 1,500 |
| Jun 25, 2025 | 29.07 | 29.07 | 29.04 | 29.06 | 28.55 | 0.03% | 10,561 |
| Jun 24, 2025 | 29.04 | 29.06 | 29.04 | 29.05 | 28.54 | -0.03% | 17,500 |
| Jun 23, 2025 | 29.06 | 29.09 | 29.05 | 29.06 | 28.55 | 0.17% | 4,200 |
| Jun 20, 2025 | 29.03 | 29.03 | 29.01 | 29.01 | 28.50 | 0.07% | 300 |
| Jun 18, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.48 | 0.07% | 2,300 |
| Jun 17, 2025 | 28.94 | 28.97 | 28.94 | 28.97 | 28.46 | 0.14% | 300 |