Canada markets close in 2 hours 42 minutes

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.87+0.01 (+0.06%)
As of 12:38PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202215.8715.8715.8715.8715.87551
Aug 10, 202215.8715.8715.8615.8615.86900
Aug 09, 202215.8015.8015.7515.7515.753,000
Aug 08, 202215.8415.8415.7815.7815.781,200
Aug 05, 202215.8115.8415.8115.8415.845,100
Aug 04, 202215.7815.8115.7815.8115.815,600
Aug 03, 202215.7015.7815.7015.7815.781,600
Aug 02, 202215.7015.7815.7015.7115.712,800
Jul 29, 202215.6915.7715.6915.7715.771,400
Jul 28, 202215.5715.6815.5715.6815.68600
Jul 27, 202215.5515.5915.5215.5915.593,500
Jul 27, 20220.06 Dividend
Jul 26, 202215.5515.5515.5515.5515.492,600
Jul 25, 202215.6915.6915.5415.5415.4815,200
Jul 22, 202215.5315.5415.5315.5415.48600
Jul 21, 202215.4915.5015.4915.4915.431,100
Jul 20, 202215.4615.4615.4015.4015.346,200
Jul 19, 202215.3815.4615.3815.4615.40300
Jul 18, 202215.4915.4915.3315.3315.271,600
Jul 15, 202215.2815.3315.2815.3215.261,700
Jul 14, 202215.1115.2615.1115.2615.202,600
Jul 13, 202215.2015.3215.2015.2815.224,400
Jul 12, 202215.3915.3915.3215.3215.261,500
Jul 11, 202215.3615.3615.3615.3615.30-
Jul 08, 202215.4315.4315.3615.3615.30800
Jul 07, 202215.3815.3815.3815.3815.321,800
Jul 06, 202215.3515.3515.3515.3515.29-
Jul 05, 202215.2415.2415.2415.2415.18400
Jul 04, 202215.3215.3215.3215.3215.26200
Jun 30, 202215.2815.2815.1815.2515.195,500
Jun 29, 202215.2515.2715.2515.2615.208,900
Jun 28, 202215.3215.3215.2415.2515.196,300
Jun 28, 20220.06 Dividend
Jun 27, 202215.4215.4215.4015.4015.281,700
Jun 24, 202215.3815.4015.3815.3915.272,000
Jun 23, 202215.1915.2315.1915.2315.11800
Jun 22, 202215.1915.1915.1915.1915.07400
Jun 21, 202215.2115.2115.1815.1815.062,500
Jun 20, 202215.0115.1615.0115.1615.041,300
Jun 17, 202215.0615.1015.0615.1014.981,600
Jun 16, 202215.2115.2114.9914.9914.8714,200
Jun 15, 202215.1615.2515.1615.2315.115,700
Jun 14, 202215.1715.2315.0915.1215.007,400
Jun 13, 202215.4115.4115.1815.1915.073,500
Jun 10, 202215.5515.5515.4715.4715.353,200
Jun 09, 202215.7115.7815.6815.6815.563,800
Jun 08, 202215.8215.8215.7815.7815.661,000
Jun 07, 202215.7315.8815.7315.8715.755,900
Jun 06, 202215.8615.8715.8515.8515.731,600
Jun 03, 202215.9015.9015.8615.8615.743,800
Jun 02, 202215.8515.9615.8515.9615.841,800
Jun 01, 202215.8815.8815.8715.8715.751,700
May 31, 202216.1016.1015.9216.0115.891,000
May 30, 202216.1016.1216.1016.1216.00600
May 27, 202216.0616.0716.0616.0715.952,300
May 27, 20220.06 Dividend
May 26, 202216.0016.0716.0016.0515.872,000
May 25, 202215.8915.9015.8915.9015.721,900
May 24, 202215.6315.8715.6315.8715.693,700
May 20, 202215.6715.6715.5515.6215.446,200
May 19, 202215.5415.6315.5415.6215.442,700
May 18, 202215.8315.8315.6915.6915.5112,900
May 17, 202215.9915.9915.9915.9915.81500
May 16, 202215.8315.8615.8315.8615.681,800
May 13, 202215.8615.8615.8015.8315.657,600
May 12, 202215.7215.7415.6815.6815.503,000
May 11, 202215.8015.8315.7415.7415.562,500
May 10, 202215.8415.8515.8115.8215.641,500
May 09, 202215.8915.8915.8115.8115.634,200
May 06, 202215.8415.9315.8415.9215.748,000
May 05, 202216.0016.0015.9015.9315.755,300
May 04, 202215.9816.1615.9716.1615.9717,200
May 03, 202216.0016.0216.0016.0215.846,900
May 02, 202215.9116.0015.9015.9515.7711,700
Apr 29, 202216.2516.2515.9815.9815.806,700
Apr 28, 202216.2816.2816.1216.2116.023,500
Apr 27, 202216.0216.1316.0216.0515.876,900
Apr 27, 20220.06 Dividend
Apr 26, 202216.3816.3816.1816.1815.941,700
Apr 25, 202216.1016.2516.1016.2516.0010,600
Apr 22, 202216.3316.3516.2216.2215.975,400
Apr 21, 202216.4716.4816.3816.3816.139,400
Apr 20, 202216.4416.4716.4316.4316.186,900
Apr 19, 202216.3716.4416.3716.4316.181,400
Apr 18, 202216.3916.4016.3816.3816.139,100
Apr 14, 202216.4516.4516.4216.4216.173,500
Apr 13, 202216.4516.4516.4516.4516.20400
Apr 12, 202216.5016.5316.4516.4516.203,000
Apr 11, 202216.5516.5516.4816.4816.2311,700
Apr 08, 202216.5716.5716.5516.5516.30900
Apr 07, 202216.5416.5416.4816.4816.23600
Apr 06, 202216.4716.4716.4216.4716.226,700
Apr 05, 202216.5216.5216.4916.4916.243,300
Apr 04, 202216.5316.5716.5216.5716.322,100
Apr 01, 202216.6216.6216.5016.5516.305,200
Mar 31, 202216.6316.6416.5516.5516.309,400
Mar 30, 202216.5616.6116.5616.6116.366,300
Mar 29, 202216.6016.6016.6016.6016.353,600
Mar 29, 20220.06 Dividend
Mar 28, 202216.5016.5016.5016.5016.195,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...