Canada markets open in 4 hours 16 minutes

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.37+0.06 (+0.37%)
At close: 03:59PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202416.2916.3716.2916.3716.3720,000
Feb 28, 202416.3416.3416.3016.3116.318,800
Feb 27, 202416.3616.3616.2916.3016.303,200
Feb 27, 20240.07 Dividend
Feb 26, 202416.4716.4716.3616.3716.304,600
Feb 23, 202416.4016.4216.3516.4016.3327,500
Feb 22, 202416.3016.3416.3016.3416.273,800
Feb 21, 202416.3016.3016.2216.2216.151,500
Feb 20, 202416.2916.2916.2616.2616.198,000
Feb 16, 202416.2716.2716.2016.2316.162,200
Feb 15, 202416.2316.2316.2316.2316.16100
Feb 14, 202416.1916.1916.1116.1516.082,700
Feb 13, 202416.1216.1216.0616.0816.017,200
Feb 12, 202416.2216.2216.1516.1816.115,200
Feb 09, 202416.2116.2116.1216.1516.086,500
Feb 08, 202416.1516.1616.1416.1416.073,300
Feb 07, 202416.1916.1916.1716.1716.102,300
Feb 06, 202416.1116.1916.1116.1916.123,700
Feb 05, 202416.2016.2016.1216.1516.0810,300
Feb 02, 202416.1616.2116.1616.2116.149,300
Feb 01, 202416.3016.3016.1816.1916.122,500
Jan 31, 202416.2716.2716.1716.1816.111,500
Jan 30, 202416.2116.2116.1816.2116.142,200
Jan 29, 202416.2016.2116.1516.2116.146,700
Jan 29, 20240.07 Dividend
Jan 26, 202416.3216.3216.2216.2416.106,700
Jan 25, 202416.1716.2316.1716.2316.09700
Jan 24, 202416.1716.2016.1716.1916.055,200
Jan 23, 202416.1616.1716.1416.1716.037,600
Jan 22, 202416.1716.1716.1316.1716.036,900
Jan 19, 202416.0216.1016.0216.1015.9612,100
Jan 18, 202416.0416.0416.0316.0415.901,500
Jan 17, 202416.1616.1616.0516.0615.928,300
Jan 16, 202416.2016.2016.0916.1115.974,600
Jan 15, 202416.2116.2116.1616.2116.0713,900
Jan 12, 202416.1116.1916.1116.1616.026,800
Jan 11, 202416.1016.1416.1016.1315.996,000
Jan 10, 202416.1216.1416.1216.1315.995,600
Jan 09, 202416.1816.1816.1216.1416.002,000
Jan 08, 202416.1216.1616.1016.1616.0213,800
Jan 05, 202416.0916.0916.0716.0815.943,600
Jan 04, 202416.1316.1316.0716.0715.935,500
Jan 03, 202416.1116.1116.0716.1015.966,200
Jan 02, 202416.0816.1316.0816.0915.9510,700
Dec 29, 202316.1716.1716.0416.1115.975,900
Dec 28, 202315.9816.0815.9816.0815.941,600
Dec 27, 202316.0716.1016.0616.0615.9210,500
Dec 27, 20230.07 Dividend
Dec 22, 202316.0716.1016.0716.0915.883,200
Dec 21, 202316.0616.0616.0216.0515.846,300
Dec 20, 202316.1516.1516.0416.0415.831,400
Dec 19, 202316.1016.1016.0516.0815.874,500
Dec 18, 202316.0416.0916.0416.0615.852,400
Dec 15, 202316.0216.0916.0216.0515.847,000
Dec 14, 202316.0316.1616.0316.1115.9015,800
Dec 13, 202315.9416.0415.9116.0215.8115,400
Dec 12, 202315.8515.9015.8515.9015.702,600
Dec 11, 202315.8815.9015.8515.9015.707,200
Dec 08, 202315.9315.9315.8215.8815.682,600
Dec 07, 202315.8815.8815.8615.8615.663,200
Dec 06, 202315.8015.8915.8015.8515.6522,300
Dec 05, 202315.7715.8415.7715.8415.642,700
Dec 04, 202315.7715.7915.7715.7915.593,200
Dec 01, 202315.6815.8015.6715.7915.596,100
Nov 30, 202315.7715.7715.6515.7215.524,300
Nov 29, 202315.5915.6815.5915.6615.461,200
Nov 28, 202315.6315.6315.6015.6315.433,400
Nov 28, 20230.07 Dividend
Nov 27, 202315.7715.7715.6715.6815.4113,900
Nov 24, 202315.6215.6915.6215.6615.393,100
Nov 23, 202315.6615.7015.6615.6915.421,100
Nov 22, 202315.7115.7115.6815.6915.4215,200
Nov 21, 202315.7315.7315.6715.6815.417,400
Nov 20, 202315.6715.7115.6715.7115.445,000
Nov 17, 202315.7015.7015.6415.6715.403,900
Nov 16, 202315.6615.6615.5915.5915.3217,600
Nov 15, 202315.5615.5915.5615.5815.314,300
Nov 14, 202315.5015.6015.5015.5815.313,500
Nov 13, 202315.4015.4015.3715.4015.138,500
Nov 10, 202315.3015.3715.3015.3615.091,300
Nov 09, 202315.4815.4815.3515.3515.081,100
Nov 08, 202315.3815.4015.3715.4015.1313,900
Nov 07, 202315.3415.3715.3415.3715.10400
Nov 06, 202315.3415.3715.3315.3615.097,900
Nov 03, 202315.4015.4215.3815.3815.119,700
Nov 02, 202315.2415.3115.2415.3115.0511,100
Nov 01, 202315.1215.1315.1215.1314.87500
Oct 31, 202315.0815.0814.9915.0214.763,800
Oct 30, 202314.9514.9814.9514.9714.711,400
Oct 27, 202315.0615.0614.8814.8914.6310,100
Oct 27, 20230.07 Dividend
Oct 26, 202315.0515.0615.0315.0314.7036,900
Oct 25, 202315.0215.0215.0215.0214.699,900
Oct 24, 202314.9915.0714.9915.0714.74600
Oct 23, 202314.9815.0514.9814.9914.661,300
Oct 20, 202315.0315.0315.0115.0114.68800
Oct 19, 202315.1415.1515.0815.0814.752,700
Oct 18, 202315.1515.1515.1415.1414.813,800
Oct 17, 202315.2815.2815.2315.2314.902,000
Oct 16, 202315.1515.2415.1515.2314.906,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...