Canada markets closed

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.03-0.06 (-0.35%)
At close: 12:28PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202417.1217.1217.0317.0317.034,300
Sept 05, 202417.1217.1217.0917.0917.097,200
Sept 04, 202417.0517.1217.0517.0917.093,700
Sept 03, 202417.1917.1917.0817.1217.1212,400
Aug 30, 202417.1817.1817.0717.1417.144,600
Aug 29, 202417.1017.1217.0817.0817.081,900
Aug 29, 20240.07 Dividend
Aug 28, 202417.1217.1317.0917.1317.062,500
Aug 27, 202417.1817.1817.1317.1317.062,400
Aug 26, 202417.1417.1717.1417.1617.0911,300
Aug 23, 202417.1417.1417.1217.1217.052,400
Aug 22, 202417.1017.1217.0517.0616.998,300
Aug 21, 202417.1017.1117.1017.1017.036,700
Aug 20, 202417.0517.0617.0517.0616.991,700
Aug 19, 202416.9917.0916.9917.0717.0012,400
Aug 16, 202417.1117.1117.0117.0316.962,400
Aug 15, 202416.9917.0116.9917.0116.948,000
Aug 14, 202416.8016.9216.8016.9116.848,100
Aug 13, 202416.7416.7416.7416.7416.67200
Aug 12, 202416.8016.8016.7316.7316.662,900
Aug 09, 202416.7716.7716.7316.7316.666,200
Aug 08, 202416.7116.7116.6716.6716.601,300
Aug 07, 202416.7316.7316.5516.5916.5212,100
Aug 06, 202416.7116.7116.6216.6416.576,400
Aug 02, 202416.9516.9516.8116.9016.8322,500
Aug 01, 202417.0117.0116.9416.9416.875,800
Jul 31, 202416.9417.0016.9416.9916.924,500
Jul 30, 202417.0217.0216.9216.9316.865,700
Jul 30, 20240.07 Dividend
Jul 29, 202416.9617.0016.9617.0016.867,600
Jul 26, 202416.9916.9916.9516.9716.832,300
Jul 25, 202416.7816.8916.7816.8516.716,100
Jul 24, 202416.8516.8616.8116.8116.671,500
Jul 23, 202416.9316.9316.8716.8816.7410,300
Jul 22, 202416.9416.9416.9116.9116.774,200
Jul 19, 202416.8916.8916.8516.8616.722,400
Jul 18, 202416.9116.9716.9116.9216.7821,500
Jul 17, 202416.9316.9916.9216.9816.846,300
Jul 16, 202416.8116.9316.8116.9316.791,100
Jul 15, 202416.7716.8516.7716.8116.677,900
Jul 12, 202416.7516.8216.7516.8016.665,200
Jul 11, 202416.7116.7116.7116.7116.572,200
Jul 10, 202416.5216.6216.5216.6216.483,300
Jul 09, 202416.6316.6316.5316.5516.414,100
Jul 08, 202416.6216.6216.5716.5716.435,100
Jul 05, 202416.6316.6316.5516.5716.432,400
Jul 04, 202416.6016.6016.5316.5316.392,600
Jul 03, 202416.5116.5816.5116.5816.4443,400
Jul 02, 202416.4816.4816.4616.4716.342,900
Jun 28, 202416.5316.5816.5016.5016.362,700
Jun 27, 202416.5716.5716.5016.5316.3914,700
Jun 27, 20240.07 Dividend
Jun 26, 202416.6716.6716.5616.6116.409,900
Jun 25, 202416.6016.6416.5916.6416.435,000
Jun 24, 202416.5416.6616.5416.6516.445,700
Jun 21, 202416.6016.6016.5916.5916.385,300
Jun 20, 202416.5916.6016.5616.6016.3911,500
Jun 19, 202416.5316.6116.5316.6116.405,300
Jun 18, 202416.5716.5916.5616.5916.385,400
Jun 17, 202416.5016.5416.5016.5416.342,600
Jun 14, 202416.5416.5416.5416.5416.341,500
Jun 13, 202416.5716.6016.5716.6016.392,100
Jun 12, 202416.7016.7016.6116.6116.403,500
Jun 11, 202416.5716.5816.5516.5816.374,000
Jun 10, 202416.6616.6616.5716.5916.385,600
Jun 07, 202416.5116.6316.5116.6316.428,300
Jun 06, 202416.6716.6716.6316.6316.424,100
Jun 05, 202416.6416.6416.6016.6216.414,200
Jun 04, 202416.6016.6016.5416.5716.372,200
Jun 03, 202416.5316.5316.4916.4916.294,000
May 31, 202416.4316.4316.4316.4316.231,000
May 30, 202416.4716.4716.3616.3916.191,800
May 30, 20240.07 Dividend
May 29, 202416.5016.5016.4016.4016.133,300
May 28, 202416.5116.5516.5016.5016.233,200
May 27, 202416.6116.6116.5916.6116.335,600
May 24, 202416.6116.6116.6016.6016.321,000
May 23, 202416.6916.6916.6016.6116.338,500
May 22, 202416.7116.7116.6916.6916.412,900
May 21, 202416.7416.7516.7316.7516.478,600
May 17, 202416.6816.7016.6816.7016.4212,100
May 16, 202416.6516.7216.6516.7216.441,900
May 15, 202416.6116.6916.6116.6916.411,800
May 14, 202416.5916.6016.5916.6016.321,100
May 13, 202416.6116.6116.5916.5916.318,200
May 10, 202416.5716.5916.5716.5916.318,900
May 09, 202416.5416.5716.5416.5716.303,400
May 08, 202416.3916.3916.3916.3916.121,600
May 07, 202416.4916.5516.4916.5516.287,800
May 06, 202416.3916.4316.3916.4216.153,100
May 03, 202416.4716.4716.3616.3716.102,900
May 02, 202416.2416.2616.2216.2515.981,300
May 01, 202416.2216.2716.1916.2415.9720,800
Apr 30, 202416.3216.3216.2316.2315.962,700
Apr 29, 202416.2116.2616.2116.2415.971,700
Apr 26, 202416.1716.2516.1716.2415.971,300
Apr 26, 20240.07 Dividend
Apr 25, 202416.3616.3616.2016.2715.934,800
Apr 24, 202416.4216.4216.3116.3616.025,300
Apr 23, 202416.3516.3516.3116.3416.0012,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...