Dark

ZPS.L
BMO SHORT PROVINCIAL BOND INDEX ETF
stock TSE

Inactive

Aug 1, 2024

22.18CAD+0.362%(+0.08)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	22.1800	22.1800	22.1800	22.1800	+0.362%	300	0.000%
2024-07-31	22.1000	22.1000	22.1000	22.1000	+0.775%	117	+0.362%
2024-07-12	21.9300	21.9300	21.9300	21.9300	+0.320%	1,500	+1.140%
2024-07-10	21.8600	21.8600	21.8600	21.8600	+0.229%	3,000	+1.464%
2024-06-28	21.8100	21.8100	21.8100	21.8100	-0.046%	1,203	+1.696%
2024-06-25	21.8200	21.8200	21.8200	21.8200	+1.347%	1,200	+1.650%
2024-05-10	21.5300	21.5300	21.5300	21.5300	+0.279%	400	+3.019%
2024-05-01	21.4700	21.4700	21.4700	21.4700	+0.140%	100	+3.307%
2024-04-29	21.4400	21.4400	21.4400	21.4400	0.000%	100	+3.451%
2024-03-28	21.4400	21.4400	21.4400	21.4400	-0.186%	4,000	+3.451%
2024-03-14	21.4800	21.4800	21.4800	21.4800	+0.609%	200	+3.259%
2024-02-16	21.3500	21.3500	21.3500	21.3500	0.000%	8,800	+3.888%
2024-02-09	21.3500	21.3500	21.3500	21.3500	-0.280%	100	+3.888%
2024-02-06	21.4100	21.4100	21.4100	21.4100	-0.604%	10,000	+3.596%
2024-02-01	21.5400	21.5400	21.5400	21.5400	+0.279%	200	+2.971%
2024-01-31	21.4800	21.4800	21.4800	21.4800	+0.374%	260	+3.259%
2024-01-26	21.4000	21.4000	21.4000	21.4000	-0.140%	5,000	+3.645%
2024-01-25	21.4300	21.4300	21.4300	21.4300	-0.418%	1,200	+3.500%
2024-01-12	21.5200	21.5200	21.5200	21.5200	+0.046%	100	+3.067%
2024-01-03	21.5100	21.5100	21.5100	21.5100	+0.514%	100	+3.115%
2023-12-07	21.4000	21.4000	21.4000	21.4000	+0.611%	20,000	+3.645%
2023-12-01	21.2700	21.2700	21.2700	21.2700	+0.853%	900	+4.278%
2023-11-16	21.0900	21.0900	21.0900	21.0900	+0.238%	100	+5.168%
2023-11-06	21.0400	21.0400	21.0400	21.0400	-0.048%	200	+5.418%
2023-11-03	21.0500	21.0500	21.0500	21.0500	+0.334%	2,500	+5.368%
2023-11-02	20.9800	20.9800	20.9800	20.9800	+1.304%	2,000	+5.720%
2023-09-20	20.7100	20.7100	20.7100	20.7100	-0.481%	200	+7.098%
2023-09-11	20.8100	20.8100	20.8100	20.8100	+0.144%	7,000	+6.583%
2023-09-06	20.7800	20.7800	20.7800	20.7800	+0.048%	200	+6.737%
2023-07-24	20.7700	20.7700	20.7700	20.7700	+0.048%	5,800	+6.789%
2023-07-21	20.7600	20.7600	20.7600	20.7600	-0.096%	26,500	+6.840%
2023-07-19	20.7800	20.7800	20.7800	20.7800	+0.484%	400	+6.737%
2023-07-11	20.6800	20.6800	20.6800	20.6800	-0.048%	13,600	+7.253%
2023-06-22	20.6900	20.6900	20.6900	20.6900	-0.337%	100	+7.202%
2023-06-08	20.7600	20.7600	20.7600	20.7600	-0.765%	10,000	+6.840%
2023-05-31	20.8900	20.9200	20.8900	20.9200	+0.192%	57,400	+6.023%
2023-05-25	20.8800	20.8800	20.8800	20.8800	-1.090%	100	+6.226%
2023-05-12	21.1100	21.1100	21.1100	21.1100	-0.095%	100	+5.069%
2023-05-10	21.1300	21.1300	21.1300	21.1300	+0.332%	100	+4.969%
2023-04-24	21.0600	21.0600	21.0600	21.0600	0.000%	900	+5.318%
2023-04-04	21.0600	21.0600	21.0600	21.0600	-0.047%	200	+5.318%
2023-04-03	21.0700	21.0700	21.0700	21.0700	+1.591%	15,000	+5.268%
2023-03-06	20.7400	20.7400	20.7400	20.7400	-0.144%	700	+6.943%
2023-02-16	20.7700	20.7700	20.7700	20.7700	-0.192%	150	+6.789%
2023-02-13	20.8100	20.8100	20.8100	20.8100	-0.240%	100	+6.583%
2023-02-07	20.8600	20.8600	20.8600	20.8600	+0.724%	100	+6.328%
2023-01-06	20.7100	20.7100	20.7100	20.7100	-0.624%	24,100	+7.098%
2022-12-07	20.8400	20.8400	20.8400	20.8400	+0.920%	920	+6.430%
2022-11-21	20.6500	20.6500	20.6500	20.6500	+1.027%	100	+7.409%
2022-11-04	20.4400	20.4400	20.4400	20.4400	-0.584%	9,900	+8.513%
2022-11-02	20.5600	20.5600	20.5600	20.5600	-0.243%	100	+7.879%
2022-10-28	20.6100	20.6100	20.6100	20.6100	+0.097%	400	+7.618%
2022-10-26	20.5900	20.5900	20.5900	20.5900	+0.833%	20,000	+7.722%
2022-10-25	20.4200	20.4200	20.4200	20.4200	-0.342%	24,500	+8.619%
2022-10-06	20.4900	20.4900	20.4900	20.4900	-0.243%	24,378	+8.248%
2022-09-30	20.5400	20.5400	20.5400	20.5400	-1.203%	700	+7.984%
2022-07-26	20.7900	20.7900	20.7900	20.7900	+0.922%	274	+6.686%
2022-07-08	20.6000	20.6000	20.6000	20.6000	+0.635%	10,000	+7.670%
2022-06-17	20.4700	20.4700	20.4700	20.4700	-0.146%	300	+8.354%
2022-06-16	20.5000	20.5000	20.5000	20.5000	-0.582%	23,500	+8.195%
2022-06-06	20.6200	20.6200	20.6200	20.6200	-0.531%	3,936	+7.565%
2022-04-21	20.7300	20.7300	20.7300	20.7300	-0.241%	100	+6.995%
2022-04-20	20.7800	20.7800	20.7800	20.7800	-0.240%	250	+6.737%
2022-04-19	20.8300	20.8300	20.8300	20.8300	-1.186%	497	+6.481%
2022-03-21	21.0800	21.0800	21.0800	21.0800	-1.172%	7,000	+5.218%
2022-03-09	21.3300	21.3300	21.3300	21.3300	-0.374%	7,000	+3.985%
2022-03-01	21.4100	21.4100	21.4100	21.4100	+0.611%	7,000	+3.596%
2022-02-24	21.2800	21.2800	21.2800	21.2800	+0.094%	156	+4.229%
2022-02-22	21.2600	21.2600	21.2600	21.2600	-0.328%	471	+4.327%
2022-02-04	21.3300	21.3300	21.3300	21.3300	-0.559%	300	+3.985%
2022-01-13	21.4500	21.4500	21.4500	21.4500	-0.140%	300	+3.403%
2022-01-04	21.4800	21.4800	21.4800	21.4800	-0.463%	500	+3.259%
2021-12-16	21.5800	21.5800	21.5800	21.5800	+0.279%	200	+2.780%
2021-12-09	21.5100	21.5200	21.5100	21.5200	+0.093%	900	+3.067%
2021-12-02	21.5000	21.5000	21.5000	21.5000	0.000%	1,396	+3.163%
2021-11-29	21.5000	21.5000	21.5000	21.5000	+0.093%	100	+3.163%
2021-11-10	21.4800	21.4800	21.4800	21.4800	-0.093%	253	+3.259%
2021-11-04	21.5000	21.5000	21.5000	21.5000	-0.693%	200	+3.163%
2021-10-14	21.6500	21.6500	21.6500	21.6500	-0.460%	3,000	+2.448%
2021-10-01	21.7500	21.7500	21.7500	21.7500	-0.092%	800	+1.977%
2021-09-24	21.7700	21.7700	21.7700	21.7700	-0.046%	3,000	+1.883%
2021-09-17	21.8100	21.8100	21.7800	21.7800	-0.229%	2,140	+1.837%
2021-09-15	21.8300	21.8300	21.8300	21.8300	0.000%	700	+1.603%
2021-09-01	21.8300	21.8300	21.8300	21.8300	0.000%	223	+1.603%
2021-08-31	21.8000	21.8300	21.8000	21.8300	+0.184%	1,320	+1.603%
2021-08-19	21.7900	21.7900	21.7900	21.7900	-0.137%	344	+1.790%
2021-08-17	21.8200	21.8200	21.8200	21.8200	+0.184%	412	+1.650%
2021-08-12	21.7800	21.7800	21.7800	21.7800	-0.046%	344	+1.837%
2021-08-10	21.7900	21.7900	21.7900	21.7900	-0.046%	1,820	+1.790%
2021-08-09	21.8000	21.8000	21.8000	21.8000	-0.046%	275	+1.743%
2021-08-06	21.8100	21.8100	21.8100	21.8100	-0.229%	1,630	+1.696%
2021-08-03	21.8600	21.8600	21.8600	21.8600	+0.183%	263	+1.464%
2021-07-29	21.8200	21.8200	21.8200	21.8200	-0.046%	360	+1.650%
2021-07-28	21.8300	21.8300	21.8300	21.8300	+0.092%	872	+1.603%
2021-07-26	21.8100	21.8100	21.8100	21.8100	0.000%	200	+1.696%
2021-07-22	21.8100	21.8100	21.8100	21.8100	+0.322%	500	+1.696%
2021-07-14	21.7300	21.7400	21.7300	21.7400	0.000%	559	+2.024%
2021-07-12	21.7400	21.7400	21.7400	21.7400	+0.046%	200	+2.024%
2021-06-29	21.7300	21.7300	21.7300	21.7300	-0.138%	100	+2.071%
2021-06-17	21.7600	21.7600	21.7600	21.7600	-0.046%	100	+1.930%
2021-06-16	21.8000	21.8000	21.7700	21.7700	-0.183%	300	+1.883%
2021-06-09	21.8100	21.8100	21.8100	21.8100	+0.184%	2,735	+1.696%
2021-06-07	21.7700	21.7700	21.7700	21.7700	-0.092%	504	+1.883%
2021-06-02	21.7800	21.7900	21.7800	21.7900	0.000%	56,300	+1.790%
2021-05-26	21.7900	21.7900	21.7900	21.7900	+0.276%	527	+1.790%
2021-05-17	21.7300	21.7300	21.7300	21.7300	-0.230%	670	+2.071%
2021-05-10	21.7600	21.7800	21.7600	21.7800	+0.092%	1,207	+1.837%
2021-05-05	21.7300	21.7600	21.7300	21.7600	+0.184%	86,420	+1.930%
2021-04-28	21.7200	21.7200	21.7200	21.7200	-0.092%	2,313	+2.118%
2021-04-27	21.7400	21.7400	21.7400	21.7400	0.000%	5,591	+2.024%
2021-04-14	21.7400	21.7400	21.7400	21.7400	+0.138%	14,900	+2.024%
2021-03-08	21.7100	21.7100	21.7100	21.7100	+0.231%	2,600	+2.165%
2021-02-26	21.6600	21.6600	21.6600	21.6600	-0.368%	5,000	+2.401%
2021-02-24	21.7400	21.7400	21.7400	21.7400	-0.138%	3,909	+2.024%
2021-02-23	21.7700	21.7700	21.7700	21.7700	-0.412%	565	+1.883%
2020-12-23	21.8600	21.8600	21.8600	21.8600	+0.046%	1,805	+1.464%
2020-12-15	21.8500	21.8500	21.8500	21.8500	+0.092%	250	+1.510%
2020-12-07	21.8300	21.8300	21.8300	21.8300	0.000%	2,450	+1.603%

.dark-mode .VhHD6n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VhHD6n{ color: #333333; background-color: white; border: 2px solid #333333; }ZPS.LBMO SHORT PROVINCIAL BOND INDEX ETFstock TSE

ZPS.L
BMO SHORT PROVINCIAL BOND INDEX ETF
stock TSE