BMO Short Provincial Bond Index ETF (ZPS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:28PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.92 | 11.93 | 11.91 | 11.91 | 11.91 | 9,700 |
| Apr 26, 2024 | 0.03 Dividend | |||||
| Apr 25, 2024 | 11.94 | 11.95 | 11.94 | 11.94 | 11.91 | 1,800 |
| Apr 24, 2024 | 11.95 | 11.97 | 11.95 | 11.96 | 11.93 | 1,800 |
| Apr 23, 2024 | 11.95 | 11.97 | 11.95 | 11.96 | 11.93 | 2,400 |
| Apr 22, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | - |
| Apr 19, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | 500 |
| Apr 18, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.95 | - |
| Apr 17, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | - |
| Apr 16, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.95 | 1,200 |
| Apr 15, 2024 | 11.96 | 11.97 | 11.96 | 11.97 | 11.94 | 9,800 |
| Apr 12, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | - |
| Apr 11, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | 11,900 |
| Apr 10, 2024 | 11.97 | 11.98 | 11.97 | 11.98 | 11.95 | 1,600 |
| Apr 09, 2024 | 11.99 | 12.01 | 11.99 | 12.00 | 11.97 | 4,200 |
| Apr 08, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.95 | 33,600 |
| Apr 05, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.99 | 200 |
| Apr 04, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.96 | 1,300 |
| Apr 03, 2024 | 11.98 | 12.00 | 11.98 | 12.00 | 11.97 | 9,300 |
| Apr 02, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | 20,600 |
| Apr 01, 2024 | 11.98 | 11.99 | 11.98 | 11.98 | 11.95 | 8,500 |
| Mar 28, 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 11.98 | 2,200 |
| Mar 27, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.01 | - |
| Mar 27, 2024 | 0.03 Dividend | |||||
| Mar 26, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.98 | 5,600 |
| Mar 25, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 100 |
| Mar 22, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.98 | 1,700 |
| Mar 21, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.98 | - |
| Mar 20, 2024 | 12.01 | 12.03 | 12.01 | 12.02 | 11.96 | 2,100 |
| Mar 19, 2024 | 12.01 | 12.02 | 12.01 | 12.02 | 11.96 | 200 |
| Mar 18, 2024 | 11.98 | 11.98 | 11.97 | 11.97 | 11.91 | 10,700 |
| Mar 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| Mar 14, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.96 | - |
| Mar 13, 2024 | 12.03 | 12.03 | 12.02 | 12.03 | 11.97 | 10,100 |
| Mar 12, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | 5,600 |
| Mar 11, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.98 | 1,700 |
| Mar 08, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.98 | 1,400 |
| Mar 07, 2024 | 12.05 | 12.05 | 12.03 | 12.03 | 11.97 | 6,200 |
| Mar 06, 2024 | 12.04 | 12.04 | 12.03 | 12.03 | 11.97 | 2,400 |
| Mar 05, 2024 | 12.02 | 12.04 | 12.02 | 12.04 | 11.98 | 1,100 |
| Mar 04, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 7,700 |
| Mar 01, 2024 | 12.01 | 12.01 | 12.00 | 12.01 | 11.95 | 30,700 |
| Feb 29, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | 500 |
| Feb 28, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | - |
| Feb 27, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.92 | 300 |
| Feb 27, 2024 | 0.03 Dividend | |||||
| Feb 26, 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 11.92 | 1,300 |
| Feb 23, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.93 | - |
| Feb 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
| Feb 21, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.89 | 3,400 |
| Feb 20, 2024 | 12.01 | 12.01 | 12.00 | 12.00 | 11.91 | 200 |
| Feb 16, 2024 | 11.96 | 11.98 | 11.96 | 11.98 | 11.89 | 17,100 |
| Feb 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.88 | 200 |
| Feb 14, 2024 | 11.94 | 11.97 | 11.94 | 11.97 | 11.88 | 400 |
| Feb 13, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.84 | 4,900 |
| Feb 12, 2024 | 11.97 | 11.97 | 11.96 | 11.96 | 11.87 | 2,200 |
| Feb 09, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | 1,500 |
| Feb 08, 2024 | 11.97 | 11.98 | 11.96 | 11.96 | 11.87 | 8,400 |
| Feb 07, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.92 | 7,200 |
| Feb 06, 2024 | 11.98 | 12.00 | 11.98 | 12.00 | 11.91 | 6,200 |
| Feb 05, 2024 | 12.02 | 12.02 | 11.98 | 11.99 | 11.90 | 2,200 |
| Feb 02, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 9,900 |
| Feb 01, 2024 | 12.04 | 12.06 | 12.04 | 12.06 | 11.97 | 600 |
| Jan 31, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.94 | 1,200 |
| Jan 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 300 |
| Jan 29, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.92 | 300 |
| Jan 29, 2024 | 0.03 Dividend | |||||
| Jan 26, 2024 | 12.01 | 12.02 | 12.01 | 12.02 | 11.90 | 5,100 |
| Jan 25, 2024 | 12.03 | 12.05 | 12.03 | 12.03 | 11.91 | 10,300 |
| Jan 24, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.91 | 100 |
| Jan 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | 700 |
| Jan 22, 2024 | 12.01 | 12.02 | 12.01 | 12.02 | 11.90 | 2,000 |
| Jan 19, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.89 | - |
| Jan 18, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.90 | 8,600 |
| Jan 17, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.94 | - |
| Jan 16, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.94 | 9,900 |
| Jan 15, 2024 | 12.05 | 12.10 | 12.05 | 12.09 | 11.97 | 7,500 |
| Jan 12, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.95 | - |
| Jan 11, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.95 | 400 |
| Jan 10, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.93 | 5,500 |
| Jan 09, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.93 | - |
| Jan 08, 2024 | 12.04 | 12.05 | 12.04 | 12.05 | 11.93 | 2,100 |
| Jan 05, 2024 | 12.07 | 12.07 | 12.04 | 12.04 | 11.92 | 400 |
| Jan 04, 2024 | 12.07 | 12.07 | 12.05 | 12.06 | 11.94 | 9,200 |
| Jan 03, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.95 | 1,200 |
| Jan 02, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.95 | 7,000 |
| Dec 29, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 11.97 | 200 |
| Dec 28, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.96 | 6,400 |
| Dec 27, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | - |
| Dec 27, 2023 | 0.03 Dividend | |||||
| Dec 22, 2023 | 12.09 | 12.10 | 12.09 | 12.10 | 11.95 | 2,400 |
| Dec 21, 2023 | 12.11 | 12.11 | 12.09 | 12.10 | 11.95 | 19,700 |
| Dec 20, 2023 | 12.09 | 12.10 | 12.09 | 12.10 | 11.95 | 1,700 |
| Dec 19, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
| Dec 18, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | 300 |
| Dec 15, 2023 | 12.09 | 12.09 | 12.08 | 12.09 | 11.94 | 700 |
| Dec 14, 2023 | 12.09 | 12.10 | 12.09 | 12.09 | 11.94 | 9,600 |
| Dec 13, 2023 | 12.00 | 12.06 | 11.99 | 12.06 | 11.91 | 17,500 |
| Dec 12, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.84 | - |
| Dec 11, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.83 | 46,600 |
| *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.