BMO Long Provincial Bond Index ETF (ZPL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 12.20 | 12.22 | 12.18 | 12.19 | 12.19 | 22,600 |
| May 17, 2024 | 12.14 | 12.14 | 12.13 | 12.14 | 12.14 | 1,300 |
| May 16, 2024 | 12.23 | 12.26 | 12.22 | 12.22 | 12.22 | 9,600 |
| May 15, 2024 | 12.14 | 12.18 | 12.14 | 12.18 | 12.18 | 6,200 |
| May 14, 2024 | 12.00 | 12.02 | 11.99 | 12.02 | 12.02 | 6,200 |
| May 13, 2024 | 12.07 | 12.07 | 12.01 | 12.01 | 12.01 | 4,300 |
| May 10, 2024 | 11.99 | 12.01 | 11.98 | 12.00 | 12.00 | 71,600 |
| May 09, 2024 | 12.04 | 12.08 | 12.04 | 12.08 | 12.08 | 4,100 |
| May 08, 2024 | 12.04 | 12.08 | 12.04 | 12.04 | 12.04 | 4,600 |
| May 07, 2024 | 12.15 | 12.18 | 12.14 | 12.15 | 12.15 | 8,400 |
| May 06, 2024 | 12.00 | 12.07 | 12.00 | 12.07 | 12.07 | 10,700 |
| May 03, 2024 | 11.99 | 11.99 | 11.93 | 11.97 | 11.97 | 19,000 |
| May 02, 2024 | 11.76 | 11.86 | 11.76 | 11.85 | 11.85 | 16,000 |
| May 01, 2024 | 11.79 | 11.85 | 11.76 | 11.76 | 11.76 | 55,600 |
| Apr 30, 2024 | 11.72 | 11.76 | 11.71 | 11.72 | 11.72 | 24,400 |
| Apr 29, 2024 | 11.74 | 11.80 | 11.73 | 11.80 | 11.80 | 2,100 |
| Apr 26, 2024 | 11.67 | 11.68 | 11.67 | 11.67 | 11.67 | 22,900 |
| Apr 26, 2024 | 0.04 Dividend | |||||
| Apr 25, 2024 | 11.61 | 11.67 | 11.61 | 11.67 | 11.63 | 4,000 |
| Apr 24, 2024 | 11.70 | 11.73 | 11.69 | 11.73 | 11.69 | 5,400 |
| Apr 23, 2024 | 11.75 | 11.78 | 11.73 | 11.76 | 11.72 | 13,300 |
| Apr 22, 2024 | 11.76 | 11.78 | 11.76 | 11.78 | 11.74 | 1,300 |
| Apr 19, 2024 | 11.78 | 11.80 | 11.77 | 11.79 | 11.75 | 17,700 |
| Apr 18, 2024 | 11.84 | 11.84 | 11.76 | 11.78 | 11.74 | 16,500 |
| Apr 17, 2024 | 11.85 | 11.87 | 11.80 | 11.86 | 11.82 | 3,400 |
| Apr 16, 2024 | 11.80 | 11.84 | 11.77 | 11.80 | 11.76 | 21,700 |
| Apr 15, 2024 | 11.90 | 11.90 | 11.80 | 11.81 | 11.77 | 30,700 |
| Apr 12, 2024 | 11.99 | 12.02 | 11.99 | 12.00 | 11.96 | 17,000 |
| Apr 11, 2024 | 11.92 | 11.92 | 11.89 | 11.90 | 11.86 | 5,500 |
| Apr 10, 2024 | 12.02 | 12.05 | 11.92 | 11.92 | 11.88 | 46,600 |
| Apr 09, 2024 | 12.10 | 12.14 | 12.06 | 12.12 | 12.08 | 17,500 |
| Apr 08, 2024 | 12.00 | 12.07 | 12.00 | 12.05 | 12.01 | 13,500 |
| Apr 05, 2024 | 12.12 | 12.14 | 12.08 | 12.08 | 12.04 | 21,100 |
| Apr 04, 2024 | 12.12 | 12.16 | 12.08 | 12.16 | 12.12 | 9,000 |
| Apr 03, 2024 | 12.02 | 12.09 | 11.97 | 12.09 | 12.05 | 13,000 |
| Apr 02, 2024 | 12.02 | 12.07 | 11.99 | 12.07 | 12.03 | 29,800 |
| Apr 01, 2024 | 12.22 | 12.22 | 12.10 | 12.12 | 12.08 | 26,300 |
| Mar 28, 2024 | 12.27 | 12.34 | 12.27 | 12.34 | 12.30 | 15,000 |
| Mar 27, 2024 | 12.26 | 12.34 | 12.22 | 12.34 | 12.30 | 8,600 |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 26, 2024 | 12.22 | 12.24 | 12.19 | 12.22 | 12.14 | 36,700 |
| Mar 25, 2024 | 12.25 | 12.26 | 12.23 | 12.25 | 12.17 | 15,600 |
| Mar 22, 2024 | 12.29 | 12.32 | 12.29 | 12.32 | 12.24 | 9,400 |
| Mar 21, 2024 | 12.24 | 12.26 | 12.18 | 12.22 | 12.14 | 8,300 |
| Mar 20, 2024 | 12.27 | 12.29 | 12.17 | 12.24 | 12.16 | 24,200 |
| Mar 19, 2024 | 12.29 | 12.29 | 12.20 | 12.20 | 12.12 | 12,200 |
| Mar 18, 2024 | 12.15 | 12.20 | 12.14 | 12.15 | 12.07 | 30,500 |
| Mar 15, 2024 | 12.17 | 12.26 | 12.17 | 12.24 | 12.16 | 5,000 |
| Mar 14, 2024 | 12.26 | 12.27 | 12.19 | 12.24 | 12.16 | 16,900 |
| Mar 13, 2024 | 12.37 | 12.41 | 12.35 | 12.38 | 12.30 | 30,300 |
| Mar 12, 2024 | 12.44 | 12.44 | 12.38 | 12.44 | 12.36 | 14,200 |
| Mar 11, 2024 | 12.47 | 12.51 | 12.46 | 12.50 | 12.42 | 7,400 |
| Mar 08, 2024 | 12.52 | 12.54 | 12.51 | 12.54 | 12.46 | 11,500 |
| Mar 07, 2024 | 12.58 | 12.63 | 12.51 | 12.53 | 12.45 | 17,300 |
| Mar 06, 2024 | 12.61 | 12.61 | 12.51 | 12.55 | 12.47 | 92,000 |
| Mar 05, 2024 | 12.52 | 12.55 | 12.48 | 12.55 | 12.47 | 30,000 |
| Mar 04, 2024 | 12.36 | 12.41 | 12.35 | 12.40 | 12.32 | 18,900 |
| Mar 01, 2024 | 12.32 | 12.42 | 12.27 | 12.42 | 12.34 | 24,300 |
| Feb 29, 2024 | 12.29 | 12.37 | 12.29 | 12.37 | 12.29 | 21,100 |
| Feb 28, 2024 | 12.23 | 12.29 | 12.21 | 12.29 | 12.21 | 20,600 |
| Feb 27, 2024 | 12.29 | 12.31 | 12.24 | 12.25 | 12.17 | 27,800 |
| Feb 27, 2024 | 0.045 Dividend | |||||
| Feb 26, 2024 | 12.40 | 12.44 | 12.37 | 12.40 | 12.27 | 13,500 |
| Feb 23, 2024 | 12.36 | 12.47 | 12.34 | 12.46 | 12.33 | 6,500 |
| Feb 22, 2024 | 12.30 | 12.32 | 12.25 | 12.32 | 12.19 | 10,600 |
| Feb 21, 2024 | 12.37 | 12.37 | 12.25 | 12.26 | 12.13 | 33,200 |
| Feb 20, 2024 | 12.27 | 12.37 | 12.27 | 12.35 | 12.22 | 28,500 |
| Feb 16, 2024 | 12.26 | 12.27 | 12.23 | 12.25 | 12.12 | 16,900 |
| Feb 15, 2024 | 12.30 | 12.32 | 12.24 | 12.29 | 12.16 | 16,900 |
| Feb 14, 2024 | 12.17 | 12.30 | 12.17 | 12.26 | 12.13 | 9,100 |
| Feb 13, 2024 | 12.16 | 12.20 | 12.13 | 12.14 | 12.02 | 23,600 |
| Feb 12, 2024 | 12.27 | 12.27 | 12.22 | 12.25 | 12.12 | 4,200 |
| Feb 09, 2024 | 12.21 | 12.31 | 12.21 | 12.28 | 12.15 | 11,100 |
| Feb 08, 2024 | 12.24 | 12.25 | 12.20 | 12.21 | 12.08 | 18,400 |
| Feb 07, 2024 | 12.37 | 12.41 | 12.33 | 12.35 | 12.22 | 5,600 |
| Feb 06, 2024 | 12.32 | 12.42 | 12.31 | 12.41 | 12.28 | 30,100 |
| Feb 05, 2024 | 12.39 | 12.39 | 12.28 | 12.30 | 12.17 | 37,400 |
| Feb 02, 2024 | 12.54 | 12.56 | 12.43 | 12.48 | 12.35 | 12,900 |
| Feb 01, 2024 | 12.59 | 12.73 | 12.59 | 12.67 | 12.54 | 89,600 |
| Jan 31, 2024 | 12.44 | 12.55 | 12.44 | 12.53 | 12.40 | 184,400 |
| Jan 30, 2024 | 12.33 | 12.44 | 12.24 | 12.44 | 12.31 | 74,200 |
| Jan 29, 2024 | 12.21 | 12.31 | 12.20 | 12.31 | 12.18 | 26,200 |
| Jan 29, 2024 | 0.045 Dividend | |||||
| Jan 26, 2024 | 12.18 | 12.19 | 12.15 | 12.19 | 12.02 | 10,700 |
| Jan 25, 2024 | 12.29 | 12.29 | 12.21 | 12.22 | 12.05 | 31,900 |
| Jan 24, 2024 | 12.39 | 12.39 | 12.21 | 12.23 | 12.06 | 54,600 |
| Jan 23, 2024 | 12.25 | 12.29 | 12.24 | 12.29 | 12.12 | 10,900 |
| Jan 22, 2024 | 12.33 | 12.37 | 12.30 | 12.34 | 12.17 | 12,300 |
| Jan 19, 2024 | 12.20 | 12.27 | 12.20 | 12.25 | 12.08 | 18,400 |
| Jan 18, 2024 | 12.30 | 12.30 | 12.23 | 12.23 | 12.06 | 9,100 |
| Jan 17, 2024 | 12.41 | 12.41 | 12.36 | 12.36 | 12.19 | 2,600 |
| Jan 16, 2024 | 12.65 | 12.65 | 12.47 | 12.48 | 12.31 | 28,500 |
| Jan 15, 2024 | 12.71 | 12.74 | 12.67 | 12.71 | 12.53 | 11,800 |
| Jan 12, 2024 | 12.75 | 12.75 | 12.69 | 12.72 | 12.54 | 5,400 |
| Jan 11, 2024 | 12.70 | 12.75 | 12.65 | 12.71 | 12.53 | 13,700 |
| Jan 10, 2024 | 12.78 | 12.78 | 12.68 | 12.68 | 12.50 | 18,900 |
| Jan 09, 2024 | 12.72 | 12.79 | 12.72 | 12.79 | 12.61 | 16,100 |
| Jan 08, 2024 | 12.71 | 12.77 | 12.68 | 12.77 | 12.59 | 6,100 |
| Jan 05, 2024 | 12.69 | 12.80 | 12.67 | 12.68 | 12.50 | 45,000 |
| Jan 04, 2024 | 12.80 | 12.82 | 12.75 | 12.77 | 12.59 | 4,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.