Canada markets closed

BMO Monthly Income ETF (ZMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.98+0.09 (+0.57%)
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202215.8715.9815.8715.9815.983,800
Nov 24, 202215.9015.9115.8915.8915.892,600
Nov 23, 202215.8515.9015.8515.8815.883,400
Nov 22, 202215.6715.8115.6715.8115.814,500
Nov 21, 202215.7015.7215.7015.7215.728,600
Nov 18, 202215.6515.6715.6515.6715.672,200
Nov 17, 202215.6215.6215.6215.6215.62-
Nov 16, 202215.6015.6215.6015.6215.62900
Nov 15, 202215.5815.6715.5815.6015.604,300
Nov 14, 202215.6415.6415.5015.5315.53400
Nov 11, 202215.5515.5515.5515.5515.552,100
Nov 10, 202215.2515.5315.2515.5315.537,300
Nov 09, 202215.2015.2315.2015.2015.205,000
Nov 08, 202215.1915.2115.1915.2115.214,200
Nov 07, 202215.1915.1915.1315.1615.163,100
Nov 04, 202215.1015.1015.0215.0915.094,400
Nov 03, 202214.9515.1014.9515.0615.0613,900
Nov 02, 202215.2715.3015.2515.3015.301,700
Nov 01, 202215.3915.3915.2615.2715.271,000
Oct 31, 202215.2215.2515.2115.2115.2113,600
Oct 28, 202215.1215.2615.1215.2615.262,800
Oct 27, 202215.1015.1015.1015.1015.10300
Oct 27, 20220.06 Dividend
Oct 26, 202215.2315.2315.1615.1615.101,100
Oct 25, 202215.0615.0715.0615.0715.011,200
Oct 24, 202215.1115.1114.9714.9714.91200
Oct 21, 202214.7714.7714.7314.7314.672,900
Oct 20, 202214.8514.8514.7514.7514.69700
Oct 19, 202214.8414.8414.8414.8414.781,500
Oct 18, 202214.9314.9914.9314.9414.881,100
Oct 17, 202214.9914.9914.8514.8514.794,800
Oct 14, 202214.7514.7514.7514.7514.69800
Oct 13, 202214.6214.8414.5614.8414.78900
Oct 12, 202214.6514.6514.6414.6414.582,300
Oct 11, 202214.7414.7414.6314.6314.57900
Oct 07, 202214.8514.8514.7914.8014.742,000
Oct 06, 202214.9815.0214.9814.9814.925,000
Oct 05, 202215.0015.0015.0015.0014.942,100
Oct 04, 202215.1015.1315.1015.1315.07400
Oct 03, 202214.9814.9814.9014.9114.851,900
Sept 30, 202214.8314.8314.8314.8314.77500
Sept 29, 202214.9114.9114.7714.8314.773,500
Sept 28, 202214.7514.9414.7514.9414.881,000
Sept 28, 20220.06 Dividend
Sept 27, 202214.9614.9614.8014.8214.7014,700
Sept 26, 202215.0015.0014.9514.9514.832,200
Sept 23, 202215.1115.1114.9415.0114.896,800
Sept 22, 202215.1815.1815.1815.1815.06300
Sept 21, 202215.3015.3315.2015.2015.083,400
Sept 20, 202215.2315.2615.2315.2615.14900
Sept 19, 202215.3115.3115.3015.3015.18600
Sept 16, 202215.2915.2915.2915.2915.17-
Sept 15, 202215.2715.3015.2715.2915.17400
Sept 14, 202215.3715.3715.3715.3715.251,800
Sept 13, 202215.5715.5715.4215.4215.3028,100
Sept 12, 202215.5615.5615.5515.5515.434,700
Sept 09, 202215.3415.4915.3415.4815.361,800
Sept 08, 202215.2315.3615.2315.3115.191,500
Sept 07, 202215.2515.2515.2515.2515.131,800
Sept 06, 202215.2615.2615.2515.2615.143,600
Sept 02, 202215.3215.3815.2915.2915.172,100
Sept 01, 202215.3515.3515.2515.3315.214,100
Aug 31, 202215.4915.4915.3515.3515.231,200
Aug 30, 202215.5115.5215.4315.4415.322,200
Aug 29, 202215.5615.5615.5115.5115.39700
Aug 29, 20220.06 Dividend
Aug 26, 202215.7915.8015.6415.6415.461,700
Aug 25, 202215.7915.7915.7915.7915.603,200
Aug 24, 202215.6515.7315.6515.7315.546,700
Aug 23, 202215.8415.8415.7615.7615.572,900
Aug 22, 202215.8815.8815.8115.8115.624,800
Aug 19, 202215.9615.9615.9515.9515.762,500
Aug 18, 202216.0516.0516.0116.0115.824,600
Aug 17, 202216.0016.0115.9915.9915.804,700
Aug 16, 202216.1316.1316.0416.0515.861,200
Aug 15, 202216.0016.0516.0016.0515.863,900
Aug 12, 202215.9015.9215.9015.9215.731,000
Aug 11, 202215.8715.8715.8415.8415.651,200
Aug 10, 202215.8715.8715.8615.8615.67900
Aug 09, 202215.8015.8015.7515.7515.563,000
Aug 08, 202215.8415.8415.7815.7815.591,200
Aug 05, 202215.8115.8415.8115.8415.655,100
Aug 04, 202215.7815.8115.7815.8115.625,600
Aug 03, 202215.7015.7815.7015.7815.591,600
Aug 02, 202215.7015.7815.7015.7115.522,800
Jul 29, 202215.6915.7715.6915.7715.581,400
Jul 28, 202215.5715.6815.5715.6815.50600
Jul 27, 202215.5515.5915.5215.5915.413,500
Jul 27, 20220.06 Dividend
Jul 26, 202215.5515.5515.5515.5515.312,600
Jul 25, 202215.6915.6915.5415.5415.3015,200
Jul 22, 202215.5315.5415.5315.5415.30600
Jul 21, 202215.4915.5015.4915.4915.251,100
Jul 20, 202215.4615.4615.4015.4015.166,200
Jul 19, 202215.3815.4615.3815.4615.22300
Jul 18, 202215.4915.4915.3315.3315.091,600
Jul 15, 202215.2815.3315.2815.3215.081,700
Jul 14, 202215.1115.2615.1115.2615.022,600
Jul 13, 202215.2015.3215.2015.2815.044,400
Jul 12, 202215.3915.3915.3215.3215.081,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...