BMO Short-Term US TIPS Index ETF (Hedged Units) (ZTIP-F.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:15PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| May 28, 2024 | 28.54 | 28.55 | 28.52 | 28.55 | 28.55 | 2,300 |
| May 27, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1,500 |
| May 24, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| May 23, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| May 22, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 100 |
| May 21, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| May 17, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
| May 16, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| May 15, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 300 |
| May 14, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 13, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 10, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 09, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 08, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 07, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 06, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 03, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 02, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 01, 2024 | 28.34 | 28.36 | 28.34 | 28.36 | 28.36 | 200 |
| Apr 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
| Apr 29, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| Apr 26, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 415 |
| Apr 25, 2024 | 28.35 | 28.35 | 28.33 | 28.33 | 28.33 | 302 |
| Apr 24, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Apr 23, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Apr 22, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
| Apr 19, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| Apr 18, 2024 | 28.35 | 28.35 | 28.34 | 28.34 | 28.34 | 1,500 |
| Apr 17, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 16, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 12, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| Apr 11, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
| Apr 10, 2024 | 28.31 | 28.35 | 28.31 | 28.35 | 28.35 | 600 |
| Apr 09, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 05, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 04, 2024 | 28.37 | 28.40 | 28.37 | 28.40 | 28.40 | 1,370 |
| Apr 03, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Apr 02, 2024 | 28.36 | 28.36 | 28.35 | 28.35 | 28.35 | 901 |
| Apr 01, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| Mar 28, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| Mar 27, 2024 | 28.41 | 28.42 | 28.41 | 28.42 | 28.42 | 200 |
| Mar 27, 2024 | 0.26 Dividend | |||||
| Mar 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.42 | - |
| Mar 25, 2024 | 28.67 | 28.68 | 28.67 | 28.68 | 28.42 | 300 |
| Mar 22, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 21, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 20, 2024 | 28.49 | 28.54 | 28.49 | 28.54 | 28.28 | 406 |
| Mar 19, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.26 | - |
| Mar 18, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.26 | 100 |
| Mar 15, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 14, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | 100 |
| Mar 13, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.36 | - |
| Mar 12, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.36 | - |
| Mar 11, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.36 | - |
| Mar 08, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.36 | 1,300 |
| Mar 07, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 06, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 05, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 04, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| Mar 01, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | 201 |
| Feb 29, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.23 | - |
| Feb 28, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.23 | 340 |
| Feb 27, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.15 | - |
| Feb 26, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.15 | - |
| Feb 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.15 | 200 |
| Feb 22, 2024 | 28.49 | 28.49 | 28.39 | 28.39 | 28.13 | 1,751 |
| Feb 21, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.19 | - |
| Feb 20, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.19 | - |
| Feb 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.19 | - |
| Feb 15, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.19 | 600 |
| Feb 14, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.16 | - |
| Feb 13, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.16 | - |
| Feb 12, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.16 | 100 |
| Feb 09, 2024 | 28.43 | 28.44 | 28.43 | 28.44 | 28.18 | 485 |
| Feb 08, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.18 | - |
| Feb 07, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.18 | - |
| Feb 06, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.18 | 450 |
| Feb 05, 2024 | 28.11 | 28.39 | 28.11 | 28.39 | 28.13 | 391 |
| Feb 02, 2024 | 28.37 | 28.43 | 28.37 | 28.43 | 28.17 | 302 |
| Feb 01, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.30 | 100 |
| Jan 31, 2024 | 28.49 | 28.56 | 28.49 | 28.56 | 28.30 | 2,500 |
| Jan 30, 2024 | 28.51 | 28.52 | 28.51 | 28.52 | 28.26 | 800 |
| Jan 29, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.19 | - |
| Jan 26, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.19 | 100 |
| Jan 25, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.20 | 1,200 |
| Jan 24, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.17 | - |
| Jan 23, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.17 | - |
| Jan 22, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.17 | - |
| Jan 19, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.17 | 1,103 |
| Jan 18, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
| Jan 17, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
| Jan 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
| Jan 15, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
| Jan 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
| Jan 11, 2024 | 28.29 | 28.50 | 28.29 | 28.50 | 28.24 | 11,543 |
| Jan 10, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.11 | - |
| Jan 09, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.11 | - |
| *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.