Financial News
BMO Short Provincial Bond Index ETF (TSX: ZPS-L )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 21.64 | 21.64 | 21.64 | 20 | +0.00(+0.00%) | |
| May 27, 2020 | 21.64 | 21.64 | 21.64 | 10 | +0.00(+0.00%) | |
| May 26, 2020 | 21.64 | 21.64 | 21.64 | 20 | +0.00(+0.00%) | |
| May 25, 2020 | 21.64 | 21.64 | 21.64 | 84 | +0.00(+0.00%) | |
| May 21, 2020 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
| May 15, 2020 | 21.64 | 21.64 | 21.64 | 0 | -0.01(-0.05%) | |
| May 14, 2020 | 21.65 | 21.65 | 21.65 | 14 | +0.00(+0.00%) | |
| May 08, 2020 | 21.65 | 21.65 | 21.65 | 0 | +0.03(+0.14%) | |
| May 06, 2020 | 21.62 | 21.62 | 21.62 | 0 | -0.01(-0.05%) | |
| May 05, 2020 | 21.63 | 21.63 | 21.63 | 21.63 | 1,702 | +0.01(+0.05%) |
| May 04, 2020 | 21.62 | 21.62 | 21.62 | 21.62 | 7,900 | +0.03(+0.14%) |
| Apr 29, 2020 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 21.59 | 21.59 | 21.59 | 68 | +0.00(+0.00%) | |
| Apr 24, 2020 | 21.59 | 21.59 | 21.59 | 0 | -0.01(-0.05%) | |
| Apr 23, 2020 | 21.60 | 21.60 | 21.60 | 30 | +0.00(+0.00%) | |
| Apr 21, 2020 | 21.60 | 21.60 | 21.60 | 0 | +0.04(+0.19%) | |
| Apr 20, 2020 | 21.56 | 21.56 | 21.56 | 21.56 | 402 | +0.08(+0.37%) |
| Apr 13, 2020 | 21.48 | 21.48 | 21.48 | 0 | +0.12(+0.56%) | |
| Apr 07, 2020 | 21.36 | 21.36 | 21.36 | 0 | +0.11(+0.52%) | |
| Mar 27, 2020 | 21.25 | 21.25 | 21.25 | 0 | +0.10(+0.47%) | |
| Mar 26, 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 400 | -0.06(-0.28%) |
| Mar 25, 2020 | 21.21 | 21.21 | 21.21 | 21.21 | 605 | +0.06(+0.28%) |
| Mar 20, 2020 | 21.15 | 21.15 | 21.15 | 0 | -0.08(-0.38%) | |
| Mar 16, 2020 | 21.23 | 21.23 | 21.23 | 0 | -0.29(-1.35%) | |
| Mar 11, 2020 | 21.52 | 21.52 | 21.52 | 0 | +0.14(+0.65%) | |
| Mar 05, 2020 | 21.38 | 21.38 | 21.38 | 0 | +0.35(+1.66%) | |
| Mar 03, 2020 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 21.03 | 21.03 | 21.03 | 21.03 | 5,000 | +0.01(+0.05%) |
| Jan 28, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 230 | +0.12(+0.57%) |
| Jan 27, 2020 | 20.90 | 20.90 | 20.90 | 25 | +0.00(+0.00%) | |
| Jan 24, 2020 | 20.90 | 20.90 | 20.90 | 50 | +0.00(+0.00%) | |
| Jan 20, 2020 | 20.90 | 20.90 | 20.90 | 0 | +0.01(+0.05%) | |
| Jan 09, 2020 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 790 | -0.01(-0.05%) |
| Jan 07, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 2,840 | +0.00(+0.00%) |
| Jan 06, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 2,840 | +0.06(+0.29%) |
| Jan 03, 2020 | 20.84 | 20.84 | 20.84 | 28 | +0.00(+0.00%) | |
| Jan 02, 2020 | 20.84 | 20.84 | 20.84 | 20.84 | 500 | +0.00(+0.00%) |
| Dec 20, 2019 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 20.84 | 20.84 | 20.84 | 0 | +0.04(+0.19%) | |
| Nov 27, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 20.80 | 20.80 | 20.80 | 0 | -0.01(-0.05%) | |
| Oct 15, 2019 | 20.81 | 20.81 | 20.81 | 0 | -0.12(-0.57%) | |
| Oct 11, 2019 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 7,500 | +0.07(+0.34%) |
| Oct 01, 2019 | 20.86 | 20.86 | 20.86 | 0 | +0.02(+0.10%) | |
| Sep 26, 2019 | 20.84 | 20.84 | 20.84 | 0 | +0.04(+0.19%) | |
| Sep 19, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.01(+0.05%) | |
| Sep 18, 2019 | 20.79 | 20.79 | 20.79 | 3 | +0.00(+0.00%) | |
| Sep 12, 2019 | 20.79 | 20.79 | 20.79 | 0 | -0.16(-0.76%) | |
| Aug 28, 2019 | 20.95 | 20.95 | 20.95 | 0 | +0.05(+0.24%) | |
| Aug 21, 2019 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 1,500 | -0.05(-0.24%) |
| Aug 07, 2019 | 20.95 | 20.95 | 20.95 | 0 | +0.15(+0.72%) | |
| Jul 30, 2019 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.14%) | |
| Jul 29, 2019 | 20.83 | 20.83 | 20.83 | 16 | +0.00(+0.00%) | |
| Jul 24, 2019 | 20.83 | 20.83 | 20.83 | 0 | +0.10(+0.48%) | |
| Jul 12, 2019 | 20.73 | 20.73 | 20.73 | 0 | -0.03(-0.14%) | |
| Jul 10, 2019 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
