Canada markets close in 6 hours 2 minutes

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.62-0.05 (-0.32%)
As of 10:38AM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202315.6215.6215.6215.6215.6224
Mar 29, 20230.07 Dividend
Mar 28, 202315.7015.7015.6215.6215.552,400
Mar 27, 202315.6915.6915.6815.6815.61700
Mar 24, 202315.5315.6915.5315.6915.622,500
Mar 23, 202315.7615.7615.6615.6615.591,500
Mar 22, 202315.7715.7715.6815.6815.61500
Mar 21, 202315.6015.7115.6015.6915.621,500
Mar 20, 202315.5115.6015.5115.6015.53400
Mar 17, 202315.6215.6215.5515.5615.492,800
Mar 16, 202315.5515.6315.5515.6215.556,200
Mar 15, 202315.6615.6615.5215.5815.518,700
Mar 14, 202315.6115.6615.6115.6615.591,500
Mar 13, 202315.7015.7015.6215.6615.594,100
Mar 10, 202315.8715.8715.6715.6715.604,200
Mar 09, 202315.8715.8715.7515.7815.712,800
Mar 08, 202315.8815.8915.8615.8615.792,400
Mar 07, 202315.9615.9615.8215.8215.75300
Mar 06, 202315.8115.9315.8115.9115.843,200
Mar 03, 202315.8915.8915.8115.8115.741,200
Mar 02, 202315.7515.7515.6815.7515.684,200
Mar 01, 202315.9115.9115.7015.7215.654,900
Feb 28, 202315.7315.7815.7215.7815.713,100
Feb 27, 202315.8015.8015.7715.7715.701,800
Feb 24, 202315.8415.8415.7015.7015.634,000
Feb 24, 20230.06 Dividend
Feb 23, 202315.8115.8515.8015.8015.67800
Feb 22, 202315.9215.9215.8215.8215.692,900
Feb 21, 202315.9815.9815.8415.8415.716,000
Feb 17, 202315.9516.0015.9516.0015.872,300
Feb 16, 202316.0316.0415.9615.9915.862,500
Feb 15, 202316.0016.0316.0016.0315.906,200
Feb 14, 202316.0516.0515.9715.9715.843,700
Feb 13, 202315.9516.0215.9516.0215.891,500
Feb 10, 202316.0416.0415.9315.9415.813,800
Feb 09, 202316.2116.2115.9915.9915.861,700
Feb 08, 202316.0216.0916.0216.0615.93600
Feb 07, 202316.0716.1216.0216.1015.975,000
Feb 06, 202316.1016.1016.0616.0715.947,100
Feb 03, 202316.2116.2216.1316.1316.004,600
Feb 02, 202316.2016.2016.1816.1816.051,800
Feb 01, 202316.0816.1716.0816.1716.042,400
Jan 31, 202316.0216.0316.0116.0315.903,400
Jan 30, 202316.0416.0415.9916.0215.893,200
Jan 27, 202316.1316.1316.0216.0515.921,100
Jan 27, 20230.06 Dividend
Jan 26, 202316.0816.1216.0816.1215.93600
Jan 25, 202316.1016.1016.1016.1015.91-
Jan 24, 202316.0116.1016.0116.0915.901,700
Jan 23, 202315.9916.1215.9916.1215.9310,500
Jan 20, 202316.0516.0516.0016.0015.816,700
Jan 19, 202316.0516.0616.0316.0515.863,600
Jan 18, 202316.2116.2116.1116.1215.935,400
Jan 17, 202316.1216.1316.1216.1315.943,400
Jan 16, 202316.0816.1616.0816.1615.975,100
Jan 13, 202315.9616.1115.9616.1115.9214,900
Jan 12, 202316.0016.0516.0016.0515.86300
Jan 11, 202315.8415.9815.8415.9815.797,000
Jan 10, 202315.8515.8515.8515.8515.662,600
Jan 09, 202315.9015.9315.8715.8715.684,900
Jan 06, 202315.8215.8915.8215.8815.69600
Jan 05, 202315.6515.6915.6515.6915.501,000
Jan 04, 202315.7015.7215.7015.7015.512,200
Jan 03, 202315.8315.8315.6515.6915.504,400
Dec 30, 202215.5215.5515.5215.5515.364,200
Dec 29, 202215.6415.6415.6415.6415.45200
Dec 28, 202215.5515.6015.5215.5215.335,900
Dec 28, 20220.06 Dividend
Dec 23, 202215.6515.7015.6515.7015.45900
Dec 22, 202215.7015.7215.6615.7215.473,900
Dec 21, 202215.7215.8015.7215.8015.55600
Dec 20, 202215.7015.7015.6915.6915.442,300
Dec 19, 202215.9215.9215.7015.7115.465,300
Dec 16, 202215.9015.9015.7815.8415.591,800
Dec 15, 202215.8615.9415.8615.9015.651,400
Dec 14, 202216.0116.0216.0116.0215.771,500
Dec 13, 202216.1016.2016.0216.0715.823,200
Dec 12, 202215.9715.9815.9415.9815.7317,100
Dec 09, 202215.8915.9915.8915.9315.681,900
Dec 08, 202215.9715.9815.9615.9715.721,800
Dec 07, 202215.9515.9715.9515.9715.721,800
Dec 06, 202216.0116.0115.9215.9215.671,800
Dec 05, 202216.0016.0215.9815.9815.738,300
Dec 02, 202216.0116.0816.0116.0815.83600
Dec 01, 202216.0216.0516.0216.0515.801,300
Nov 30, 202215.9315.9615.8115.9615.714,200
Nov 29, 202215.9415.9415.8315.8815.633,000
Nov 28, 202215.9415.9415.8415.8415.592,100
Nov 28, 20220.06 Dividend
Nov 25, 202215.8715.9815.8715.9815.673,800
Nov 24, 202215.9015.9115.8915.8915.582,600
Nov 23, 202215.8515.9015.8515.8815.573,400
Nov 22, 202215.6715.8115.6715.8115.504,500
Nov 21, 202215.7015.7215.7015.7215.418,600
Nov 18, 202215.6515.6715.6515.6715.372,200
Nov 17, 202215.6215.6215.6215.6215.32-
Nov 16, 202215.6015.6215.6015.6215.32900
Nov 15, 202215.5815.6715.5815.6015.304,300
Nov 14, 202215.6415.6415.5015.5315.23400
Nov 11, 202215.5515.5515.5515.5515.252,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...