Canada markets open in 6 hours 48 minutes

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.83-0.03 (-0.18%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202216.7116.8316.6616.8316.8312,100
Jan. 21, 202216.8016.9016.8016.8616.862,700
Jan. 20, 202216.9217.0216.9016.9016.901,700
Jan. 19, 202217.0317.0317.0017.0017.00800
Jan. 18, 202217.2017.2017.0117.0217.029,100
Jan. 17, 202217.3017.3017.1617.2717.272,700
Jan. 14, 202217.1517.2017.1417.2017.204,900
Jan. 13, 202217.1617.2317.1617.1717.174,400
Jan. 12, 202217.2717.2717.2017.2217.221,300
Jan. 11, 202217.1717.2317.1617.2317.239,300
Jan. 10, 202217.2417.2417.1217.1717.172,500
Jan. 07, 202217.1817.2017.1817.2017.201,300
Jan. 06, 202217.3117.3117.2417.2617.262,300
Jan. 05, 202217.3017.3817.3017.3017.303,900
Jan. 04, 202217.2517.3417.2517.3017.306,700
Dec. 31, 202117.3217.3217.2717.2717.272,900
Dec. 30, 202117.3217.3217.3117.3117.31300
Dec. 29, 202117.1717.3417.1717.3117.315,500
Dec. 29, 20210.055 Dividend
Dec. 24, 202117.3717.3717.3117.3117.253,500
Dec. 23, 202117.3117.3117.2817.2817.234,900
Dec. 22, 202117.1917.1917.1917.1917.14-
Dec. 21, 202117.1617.2017.1617.1917.142,100
Dec. 20, 202117.1517.1517.1217.1317.081,200
Dec. 17, 202117.2517.2517.1917.2117.163,600
Dec. 16, 202117.2217.2617.2217.2617.212,500
Dec. 15, 202117.1417.2017.1417.2017.154,300
Dec. 14, 202117.1017.1017.0917.0917.041,700
Dec. 13, 202117.1017.1017.0817.0917.043,000
Dec. 10, 202117.0017.0417.0017.0316.9811,700
Dec. 09, 202116.8916.9816.8916.9816.936,500
Dec. 08, 202117.0017.0016.9516.9816.933,400
Dec. 07, 202116.9516.9916.9516.9916.9416,600
Dec. 06, 202116.9516.9516.9216.9216.876,100
Dec. 03, 202116.8116.8516.8116.8516.801,800
Dec. 02, 202116.8216.8616.8216.8616.812,400
Dec. 01, 202116.7416.8716.7416.7816.735,800
Nov. 30, 202116.8916.8916.7116.7116.663,400
Nov. 29, 202116.8316.8816.8316.8416.791,600
Nov. 26, 202116.8416.8416.7916.8316.7812,300
Nov. 26, 20210.055 Dividend
Nov. 25, 202116.9917.0016.9816.9816.875,600
Nov. 24, 202116.8816.9616.8816.9516.841,000
Nov. 23, 202116.9016.9716.9016.9616.853,800
Nov. 22, 202116.9516.9916.9416.9416.831,900
Nov. 19, 202116.9516.9516.9516.9516.842,600
Nov. 18, 202116.9516.9716.9516.9716.86300
Nov. 17, 202116.9416.9916.9416.9916.882,400
Nov. 16, 202116.9917.0016.9916.9916.882,700
Nov. 15, 202117.0817.0816.9616.9716.8612,300
Nov. 12, 202117.0817.0817.0017.0216.9114,400
Nov. 11, 202116.9717.0316.9717.0116.901,300
Nov. 10, 202116.9616.9916.9516.9716.865,000
Nov. 09, 202116.9816.9816.9816.9816.871,100
Nov. 08, 202116.9916.9916.9916.9916.88300
Nov. 05, 202116.9817.0316.9817.0116.907,900
Nov. 04, 202116.9916.9916.9316.9716.8611,600
Nov. 03, 202116.8316.9116.8316.8916.782,600
Nov. 02, 202116.8616.8616.8616.8616.75400
Nov. 01, 202116.7716.8016.7716.7916.685,900
Oct. 29, 202116.8116.8116.7916.7916.682,700
Oct. 28, 202116.7416.7916.7416.7716.663,400
Oct. 27, 202116.7416.7516.7416.7416.63700
Oct. 27, 20210.055 Dividend
Oct. 26, 202116.9316.9316.8516.8616.703,800
Oct. 25, 202116.7716.8616.7716.8416.683,700
Oct. 22, 202116.7916.7916.7916.7916.63-
Oct. 21, 202116.8416.8416.7816.7916.631,000
Oct. 20, 202116.8416.8416.7916.8216.662,200
Oct. 19, 202116.7616.7716.7616.7716.61400
Oct. 18, 202116.7516.7516.7516.7516.596,000
Oct. 15, 202116.7116.7516.7116.7516.591,900
Oct. 14, 202116.6316.7216.6316.7216.562,100
Oct. 13, 202116.5916.5916.5916.5916.43500
Oct. 12, 202116.6516.6516.6516.6516.49400
Oct. 08, 202116.7716.7716.6316.6316.472,500
Oct. 07, 202116.7516.7516.7416.7416.582,600
Oct. 06, 202116.6716.6816.6216.6816.52800
Oct. 05, 202116.6616.7016.6616.6816.522,700
Oct. 04, 202116.7416.7416.5916.6416.485,500
Oct. 01, 202116.6016.7216.6016.7216.564,500
Sep. 30, 202116.8616.8616.6516.6516.492,900
Sep. 29, 202116.6716.7916.6716.7716.6129,900
Sep. 28, 202116.8016.8016.6816.7216.5610,100
Sep. 28, 20210.055 Dividend
Sep. 27, 202116.9116.9116.8716.8816.666,900
Sep. 24, 202116.9216.9216.9016.9016.682,800
Sep. 23, 202116.9416.9416.9416.9416.72400
Sep. 22, 202117.0017.0016.9316.9316.712,900
Sep. 21, 202116.9316.9316.8816.9016.684,000
Sep. 20, 202117.0017.0016.8016.8016.5818,800
Sep. 17, 202117.0217.0216.9516.9516.731,800
Sep. 16, 202117.0617.0616.9917.0416.828,900
Sep. 15, 202116.9617.0416.9617.0216.806,500
Sep. 14, 202117.1217.1217.0217.0316.815,500
Sep. 13, 202117.0117.0517.0117.0516.833,300
Sep. 10, 202117.1117.1117.0117.0316.819,400
Sep. 09, 202117.0617.0617.0517.0516.831,000
Sep. 08, 202117.1017.1217.0917.1216.907,500
Sep. 07, 202117.0617.1017.0617.0916.874,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...