Canada markets close in 2 hours 16 minutes

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.22-0.02 (-0.12%)
As of 10:41AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.2416.2416.2216.2216.22705
May 01, 202416.2216.2716.1916.2416.2420,800
Apr 30, 202416.3216.3216.2316.2316.232,700
Apr 29, 202416.2116.2616.2116.2416.241,700
Apr 26, 202416.1716.2516.1716.2416.241,300
Apr 26, 20240.07 Dividend
Apr 25, 202416.3616.3616.2016.2716.204,800
Apr 24, 202416.4216.4216.3116.3616.295,300
Apr 23, 202416.3516.3516.3116.3416.2712,500
Apr 22, 202416.2416.2916.2416.2616.193,500
Apr 19, 202416.2616.2616.2016.2116.141,400
Apr 18, 202416.1416.1916.1416.1616.093,800
Apr 17, 202416.4216.4216.1716.1816.111,700
Apr 16, 202416.3216.3216.1816.2116.144,900
Apr 15, 202416.3216.3516.2416.2416.179,400
Apr 12, 202416.3616.4016.3216.3216.254,000
Apr 11, 202416.4016.4016.3616.4016.331,100
Apr 10, 202416.5116.5116.3716.3816.318,500
Apr 09, 202416.4216.5016.4216.5016.439,200
Apr 08, 202416.5316.5316.4716.4816.414,100
Apr 05, 202416.5016.5016.4716.4816.411,900
Apr 04, 202416.4716.5316.4216.4216.3512,600
Apr 03, 202416.3716.4816.3716.4716.401,900
Apr 02, 202416.5616.5616.4716.4816.416,500
Apr 01, 202416.7216.7216.5416.5516.4813,100
Mar 28, 202416.6016.6416.6016.6316.568,200
Mar 27, 202416.6416.6416.5616.6316.566,800
Mar 27, 20240.07 Dividend
Mar 26, 202416.6316.6316.5716.5816.446,200
Mar 25, 202416.6416.6416.5816.5816.4415,600
Mar 22, 202416.6416.6616.6216.6416.5019,200
Mar 21, 202416.6316.6516.6216.6416.5018,200
Mar 20, 202416.5616.5916.5416.5816.4410,500
Mar 19, 202416.5416.5416.5216.5416.405,500
Mar 18, 202416.4616.4816.4616.4716.333,100
Mar 15, 202416.4616.4816.4616.4816.34800
Mar 14, 202416.5016.5016.4316.4616.328,600
Mar 13, 202416.5516.5516.5216.5216.383,700
Mar 12, 202416.5616.5616.5116.5516.415,000
Mar 11, 202416.5616.5616.4416.4916.354,800
Mar 08, 202416.5016.5116.5016.5116.3710,300
Mar 07, 202416.5116.5116.4916.4916.355,300
Mar 06, 202416.5316.5316.4416.4516.317,100
Mar 05, 202416.4616.4616.4116.4116.272,600
Mar 04, 202416.3816.4416.3816.4116.275,500
Mar 01, 202416.4116.4216.3616.4116.273,900
Feb 29, 202416.2916.3716.2916.3716.2320,000
Feb 28, 202416.3416.3416.3016.3116.178,800
Feb 27, 202416.3616.3616.2916.3016.163,200
Feb 27, 20240.07 Dividend
Feb 26, 202416.4716.4716.3616.3716.164,600
Feb 23, 202416.4016.4216.3516.4016.1927,500
Feb 22, 202416.3016.3416.3016.3416.133,800
Feb 21, 202416.3016.3016.2216.2216.011,500
Feb 20, 202416.2916.2916.2616.2616.058,000
Feb 16, 202416.2716.2716.2016.2316.022,200
Feb 15, 202416.2316.2316.2316.2316.02100
Feb 14, 202416.1916.1916.1116.1515.942,700
Feb 13, 202416.1216.1216.0616.0815.887,200
Feb 12, 202416.2216.2216.1516.1815.975,200
Feb 09, 202416.2116.2116.1216.1515.946,500
Feb 08, 202416.1516.1616.1416.1415.933,300
Feb 07, 202416.1916.1916.1716.1715.962,300
Feb 06, 202416.1116.1916.1116.1915.983,700
Feb 05, 202416.2016.2016.1216.1515.9410,300
Feb 02, 202416.1616.2116.1616.2116.009,300
Feb 01, 202416.3016.3016.1816.1915.982,500
Jan 31, 202416.2716.2716.1716.1815.971,500
Jan 30, 202416.2116.2116.1816.2116.002,200
Jan 29, 202416.2016.2116.1516.2116.006,700
Jan 29, 20240.07 Dividend
Jan 26, 202416.3216.3216.2216.2415.966,700
Jan 25, 202416.1716.2316.1716.2315.95700
Jan 24, 202416.1716.2016.1716.1915.915,200
Jan 23, 202416.1616.1716.1416.1715.907,600
Jan 22, 202416.1716.1716.1316.1715.906,900
Jan 19, 202416.0216.1016.0216.1015.8312,100
Jan 18, 202416.0416.0416.0316.0415.771,500
Jan 17, 202416.1616.1616.0516.0615.798,300
Jan 16, 202416.2016.2016.0916.1115.844,600
Jan 15, 202416.2116.2116.1616.2115.9313,900
Jan 12, 202416.1116.1916.1116.1615.896,800
Jan 11, 202416.1016.1416.1016.1315.866,000
Jan 10, 202416.1216.1416.1216.1315.865,600
Jan 09, 202416.1816.1816.1216.1415.872,000
Jan 08, 202416.1216.1616.1016.1615.8913,800
Jan 05, 202416.0916.0916.0716.0815.813,600
Jan 04, 202416.1316.1316.0716.0715.805,500
Jan 03, 202416.1116.1116.0716.1015.836,200
Jan 02, 202416.0816.1316.0816.0915.8210,700
Dec 29, 202316.1716.1716.0416.1115.845,900
Dec 28, 202315.9816.0815.9816.0815.811,600
Dec 27, 202316.0716.1016.0616.0615.7910,500
Dec 27, 20230.07 Dividend
Dec 22, 202316.0716.1016.0716.0915.753,200
Dec 21, 202316.0616.0616.0216.0515.716,300
Dec 20, 202316.1516.1516.0416.0415.701,400
Dec 19, 202316.1016.1016.0516.0815.744,500
Dec 18, 202316.0416.0916.0416.0615.722,400
Dec 15, 202316.0216.0916.0216.0515.717,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...