ZPS.TO - BMO Short Provincial Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.4513.4513.4413.4513.456,400
Jun 24, 201913.4413.4513.4413.4513.456,800
Jun 21, 201913.4313.4313.4313.4313.43700
Jun 20, 201913.4613.4613.4513.4513.45400
Jun 19, 201913.4313.4313.4213.4213.429,800
Jun 18, 201913.4413.4413.4313.4313.435,300
Jun 17, 201913.4513.4513.4313.4313.4312,500
Jun 14, 201913.4213.4313.4213.4313.433,900
Jun 13, 201913.4213.4313.4213.4313.431,300
Jun 12, 201913.4113.4113.4013.4113.415,700
Jun 11, 201913.4013.4013.4013.4013.4012,500
Jun 10, 201913.4113.4113.3913.3913.397,700
Jun 07, 201913.4213.4213.4213.4213.42700
Jun 06, 201913.4413.4413.4213.4213.426,900
Jun 05, 201913.4413.4413.4413.4413.443,200
Jun 04, 201913.4313.4313.4213.4213.421,800
Jun 03, 201913.4213.4313.4213.4313.435,900
May 31, 201913.4013.4013.4013.4013.402,900
May 30, 201913.3813.3813.3813.3813.381,000
May 29, 201913.3813.3913.3713.3813.385,600
May 29, 20190.036 Dividend
May 28, 201913.4113.4113.4113.4113.376,700
May 27, 201913.4113.4113.4013.4013.361,700
May 24, 201913.4013.4013.3913.3913.351,400
May 23, 201913.3913.3913.3813.3813.348,200
May 22, 201913.3613.3713.3513.3613.324,800
May 21, 201913.3713.3713.3513.3513.318,700
May 17, 201913.3913.3913.3813.3813.3416,200
May 16, 201913.3713.3813.3713.3813.345,000
May 15, 201913.3913.3913.3813.3813.34400
May 14, 201913.3713.3713.3613.3713.337,700
May 13, 201913.3813.3813.3813.3813.34-
May 10, 201913.3813.3813.3813.3813.34100
May 09, 201913.3813.3813.3813.3813.34600
May 08, 201913.3613.3813.3613.3813.347,200
May 07, 201913.3713.3813.3713.3813.348,600
May 06, 201913.3713.3713.3613.3713.33800
May 03, 201913.3613.3613.3513.3513.311,500
May 02, 201913.3613.3613.3613.3613.321,700
May 01, 201913.3913.3913.3713.3713.33800
Apr 30, 201913.3713.3713.3713.3713.335,100
Apr 29, 201913.3813.3813.3713.3813.341,600
Apr 26, 201913.4013.4013.3913.3913.358,200
Apr 26, 20190.036 Dividend
Apr 25, 201913.4213.4213.4013.4013.33900
Apr 24, 201913.4213.4313.4213.4213.351,800
Apr 23, 201913.4013.4113.4013.4113.349,200
Apr 22, 201913.3913.3913.3713.3913.323,800
Apr 18, 201913.3813.3813.3713.3813.316,900
Apr 17, 201913.3613.3713.3613.3613.292,200
Apr 16, 201913.3913.3913.3713.3713.303,900
Apr 15, 201913.3813.3813.3813.3813.311,000
Apr 12, 201913.3713.3713.3713.3713.304,700
Apr 11, 201913.3813.3913.3813.3913.321,200
Apr 10, 201913.4013.4013.3813.3813.318,000
Apr 09, 201913.3813.3813.3813.3813.31400
Apr 08, 201913.4013.4013.3713.3713.308,600
Apr 05, 201913.3913.3913.3813.3813.31300
Apr 04, 201913.3813.3913.3813.3813.311,400
Apr 03, 201913.3613.3813.3613.3813.311,600
Apr 02, 201913.3813.4013.3813.4013.332,500
Apr 01, 201913.4013.4013.3713.3713.305,100
Mar 29, 201913.3813.3913.3813.3913.322,600
Mar 28, 201913.4213.4213.4013.4013.333,900
Mar 27, 201913.4113.4213.4113.4113.345,400
Mar 27, 20190.036 Dividend
Mar 26, 201913.4313.4413.4213.4413.332,300
Mar 25, 201913.4513.4513.4313.4413.334,600
Mar 22, 201913.4213.4413.4213.4313.325,000
Mar 21, 201913.4113.4213.4013.4013.292,300
Mar 20, 201913.3913.4113.3913.4113.303,500
Mar 19, 201913.3913.3913.3813.3913.288,500
Mar 18, 201913.4013.4013.3813.3813.2711,100
Mar 15, 201913.3913.4013.3913.3913.283,000
Mar 14, 201913.3713.3813.3613.3813.273,800
Mar 13, 201913.3613.3813.3613.3713.267,700
Mar 12, 201913.3813.3813.3613.3713.267,700
Mar 11, 201913.3813.3813.3613.3613.25500
Mar 08, 201913.3513.3713.3513.3713.2614,900
Mar 07, 201913.3813.3813.3713.3713.261,200
Mar 06, 201913.3513.3613.3513.3613.254,400
Mar 05, 201913.3213.3413.3213.3413.239,100
Mar 04, 201913.3113.3313.3113.3313.226,600
Mar 01, 201913.3313.3313.3113.3113.207,200
Feb 28, 201913.3113.3213.3113.3113.20900
Feb 27, 201913.3313.3313.3113.3213.214,400
Feb 26, 201913.3313.3313.3113.3213.2174,800
Feb 26, 20190.036 Dividend
Feb 25, 201913.3313.3513.3313.3413.208,000
Feb 22, 201913.3613.3613.3413.3513.215,500
Feb 21, 201913.3413.3413.3313.3313.193,600
Feb 20, 201913.3513.3613.3313.3513.215,600
Feb 19, 201913.3613.3613.3313.3513.218,600
Feb 15, 201913.3413.3513.3413.3413.201,800
Feb 14, 201913.3213.3313.3213.3313.19700
Feb 13, 201913.3213.3213.3113.3113.1710,300
Feb 12, 201913.3313.3313.3113.3213.181,500
Feb 11, 201913.3313.3313.3213.3213.184,700
Feb 08, 201913.3313.3313.3313.3313.197,700
Feb 07, 201913.3113.3313.3113.3313.1920,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...