Canada markets closed

BMO Short Provincial Bond Index ETF (ZPS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.01-0.01 (-0.08%)
At close: 10:37AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.0012.0112.0012.0112.012,200
Mar 27, 202412.0412.0412.0412.0412.04-
Mar 27, 20240.03 Dividend
Mar 26, 202412.0412.0412.0412.0412.015,600
Mar 25, 202412.0312.0312.0312.0312.00100
Mar 22, 202412.0412.0412.0412.0412.011,700
Mar 21, 202412.0412.0412.0412.0412.01-
Mar 20, 202412.0112.0312.0112.0211.992,100
Mar 19, 202412.0112.0212.0112.0211.99200
Mar 18, 202411.9811.9811.9711.9711.9410,700
Mar 15, 202412.0012.0012.0012.0011.97-
Mar 14, 202412.0212.0212.0212.0211.99-
Mar 13, 202412.0312.0312.0212.0312.0010,100
Mar 12, 202412.0112.0112.0112.0111.985,600
Mar 11, 202412.0412.0412.0412.0412.011,700
Mar 08, 202412.0412.0412.0412.0412.011,400
Mar 07, 202412.0512.0512.0312.0312.006,200
Mar 06, 202412.0412.0412.0312.0312.002,400
Mar 05, 202412.0212.0412.0212.0412.011,100
Mar 04, 202412.0012.0012.0012.0011.977,700
Mar 01, 202412.0112.0112.0012.0111.9830,700
Feb 29, 202411.9911.9911.9911.9911.96500
Feb 28, 202411.9711.9711.9711.9711.94-
Feb 27, 202411.9811.9811.9811.9811.95300
Feb 27, 20240.03 Dividend
Feb 26, 202412.0012.0112.0012.0111.951,300
Feb 23, 202412.0212.0212.0212.0211.96-
Feb 22, 202412.0012.0012.0012.0011.94-
Feb 21, 202411.9811.9811.9811.9811.923,400
Feb 20, 202412.0112.0112.0012.0011.94200
Feb 16, 202411.9611.9811.9611.9811.9217,100
Feb 15, 202411.9711.9711.9711.9711.91200
Feb 14, 202411.9411.9711.9411.9711.91400
Feb 13, 202411.9311.9311.9311.9311.874,900
Feb 12, 202411.9711.9711.9611.9611.902,200
Feb 09, 202411.9611.9611.9611.9611.901,500
Feb 08, 202411.9711.9811.9611.9611.908,400
Feb 07, 202412.0112.0112.0112.0111.957,200
Feb 06, 202411.9812.0011.9812.0011.946,200
Feb 05, 202412.0212.0211.9811.9911.932,200
Feb 02, 202412.0012.0012.0012.0011.949,900
Feb 01, 202412.0412.0612.0412.0612.00600
Jan 31, 202412.0312.0312.0312.0311.971,200
Jan 30, 202412.0012.0012.0012.0011.94300
Jan 29, 202412.0112.0112.0112.0111.95300
Jan 29, 20240.03 Dividend
Jan 26, 202412.0112.0212.0112.0211.935,100
Jan 25, 202412.0312.0512.0312.0311.9410,300
Jan 24, 202412.0312.0312.0312.0311.94100
Jan 23, 202412.0012.0012.0012.0011.91700
Jan 22, 202412.0112.0212.0112.0211.932,000
Jan 19, 202412.0112.0112.0112.0111.92-
Jan 18, 202412.0212.0212.0212.0211.938,600
Jan 17, 202412.0612.0612.0612.0611.97-
Jan 16, 202412.0612.0612.0612.0611.979,900
Jan 15, 202412.0512.1012.0512.0912.007,500
Jan 12, 202412.0712.0712.0712.0711.98-
Jan 11, 202412.0712.0712.0712.0711.98400
Jan 10, 202412.0512.0512.0512.0511.965,500
Jan 09, 202412.0512.0512.0512.0511.96-
Jan 08, 202412.0412.0512.0412.0511.962,100
Jan 05, 202412.0712.0712.0412.0411.95400
Jan 04, 202412.0712.0712.0512.0611.979,200
Jan 03, 202412.0712.0712.0712.0711.981,200
Jan 02, 202412.0712.0712.0712.0711.987,000
Dec 29, 202312.0912.0912.0912.0912.00200
Dec 28, 202312.0812.0812.0812.0811.996,400
Dec 27, 202312.1012.1012.1012.1012.01-
Dec 27, 20230.03 Dividend
Dec 22, 202312.0912.1012.0912.1011.982,400
Dec 21, 202312.1112.1112.0912.1011.9819,700
Dec 20, 202312.0912.1012.0912.1011.981,700
Dec 19, 202312.0712.0712.0712.0711.95-
Dec 18, 202312.0712.0712.0712.0711.95300
Dec 15, 202312.0912.0912.0812.0911.97700
Dec 14, 202312.0912.1012.0912.0911.979,600
Dec 13, 202312.0012.0611.9912.0611.9417,500
Dec 12, 202311.9911.9911.9911.9911.87-
Dec 11, 202311.9811.9811.9811.9811.8646,600
Dec 08, 202312.0012.0012.0012.0011.88200
Dec 07, 202312.0512.0512.0312.0311.9114,500
Dec 06, 202312.0412.0412.0312.0311.917,800
Dec 05, 202312.0312.0312.0312.0311.911,900
Dec 04, 202311.9911.9911.9811.9811.8613,400
Dec 01, 202311.9612.0011.9612.0011.882,000
Nov 30, 202311.9711.9711.9511.9511.838,000
Nov 29, 202311.9611.9611.9611.9611.84100
Nov 28, 202311.9211.9411.9211.9411.8214,200
Nov 28, 20230.03 Dividend
Nov 27, 202311.9111.9411.9111.9411.7910,500
Nov 24, 202311.9111.9111.9111.9111.762,000
Nov 23, 202311.9311.9311.9111.9111.765,700
Nov 22, 202311.9211.9211.9211.9211.77200
Nov 21, 202311.9411.9411.9211.9211.7720,200
Nov 20, 202311.9011.9211.9011.9211.777,200
Nov 17, 202311.9011.9111.8911.8911.7419,000
Nov 16, 202311.9011.9011.9011.9011.75800
Nov 15, 202311.8811.8811.8811.8811.732,000
Nov 14, 202311.9211.9211.9211.9211.774,200
Nov 13, 202311.8111.8411.8111.8411.691,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...