BMO S&P US Mid Cap Index ETF (TSX:ZMID)
Canada
· Delayed Price · Currency is CAD 46.97
-0.24 (-0.51%)
Aug 15, 2025, 3:59 PM EDT
TSX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.99 | 46.99 | 46.96 | 46.97 | 46.97 | -0.51% | 355 |
| Aug 14, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.92% | 200 |
| Aug 13, 2025 | 47.16 | 47.68 | 47.16 | 47.65 | 47.65 | 1.64% | 7,814 |
| Aug 12, 2025 | 45.75 | 46.88 | 45.75 | 46.88 | 46.88 | 2.11% | 2,905 |
| Aug 11, 2025 | 46.32 | 46.32 | 45.91 | 45.91 | 45.91 | -0.17% | 1,400 |
| Aug 8, 2025 | 46.06 | 46.10 | 45.99 | 45.99 | 45.99 | -0.02% | 1,400 |
| Aug 7, 2025 | 46.28 | 46.28 | 45.96 | 46.00 | 46.00 | -0.17% | 401 |
| Aug 6, 2025 | 46.07 | 46.12 | 46.07 | 46.08 | 46.08 | -0.65% | 2,223 |
| Aug 5, 2025 | 46.23 | 46.72 | 46.23 | 46.38 | 46.38 | 1.11% | 31,200 |
| Aug 1, 2025 | 46.04 | 46.04 | 45.55 | 45.87 | 45.87 | -1.90% | 1,700 |
| Jul 31, 2025 | 46.97 | 47.13 | 46.76 | 46.76 | 46.76 | -1.00% | 2,600 |
| Jul 30, 2025 | 47.11 | 47.23 | 47.01 | 47.23 | 47.23 | -0.06% | 737 |
| Jul 29, 2025 | 47.25 | 47.26 | 47.25 | 47.26 | 47.26 | 0.08% | 300 |
| Jul 28, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.81% | - |
| Jul 25, 2025 | 46.58 | 46.84 | 46.58 | 46.84 | 46.84 | 0.56% | 600 |
| Jul 24, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.51% | 118 |
| Jul 23, 2025 | 46.50 | 46.94 | 46.50 | 46.82 | 46.82 | 0.69% | 1,900 |
| Jul 22, 2025 | 46.41 | 46.50 | 46.41 | 46.50 | 46.50 | 0.71% | 537 |
| Jul 21, 2025 | 46.71 | 46.71 | 46.17 | 46.17 | 46.17 | -0.92% | 1,700 |
| Jul 18, 2025 | 46.65 | 46.71 | 46.50 | 46.60 | 46.60 | -0.41% | 900 |
| Jul 17, 2025 | 46.29 | 46.79 | 46.29 | 46.79 | 46.79 | 1.74% | 1,200 |
| Jul 16, 2025 | 45.97 | 46.04 | 45.94 | 45.99 | 45.99 | 0.09% | 1,300 |
| Jul 15, 2025 | 46.62 | 46.85 | 45.95 | 45.95 | 45.95 | -1.48% | 2,730 |
| Jul 14, 2025 | 46.55 | 46.67 | 46.55 | 46.64 | 46.64 | 0.15% | 800 |
| Jul 11, 2025 | 46.76 | 46.76 | 46.57 | 46.57 | 46.57 | -0.51% | 600 |
| Jul 10, 2025 | 46.47 | 46.95 | 46.47 | 46.81 | 46.81 | 0.78% | 800 |
| Jul 9, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Jul 8, 2025 | 46.33 | 46.54 | 46.30 | 46.45 | 46.45 | 0.63% | 13,623 |
| Jul 7, 2025 | 46.25 | 46.25 | 46.07 | 46.16 | 46.16 | -0.13% | 1,300 |
| Jul 4, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.69% | 219 |
| Jul 3, 2025 | 46.25 | 46.54 | 46.17 | 46.54 | 46.54 | 0.98% | 3,429 |
| Jul 2, 2025 | 45.29 | 46.09 | 45.29 | 46.09 | 46.09 | 1.86% | 1,600 |
| Jun 30, 2025 | 45.18 | 45.26 | 45.18 | 45.25 | 45.25 | -0.57% | 1,135 |
| Jun 27, 2025 | 45.63 | 45.63 | 45.45 | 45.51 | 45.51 | 0.57% | 600 |
| Jun 26, 2025 | 45.31 | 45.31 | 45.25 | 45.25 | 45.12 | 0.31% | 1,231 |
| Jun 25, 2025 | 45.07 | 45.11 | 45.07 | 45.11 | 44.98 | -0.55% | 3,718 |
| Jun 24, 2025 | 44.97 | 45.46 | 44.97 | 45.36 | 45.23 | 1.48% | 6,444 |
| Jun 23, 2025 | 44.74 | 44.74 | 44.70 | 44.70 | 44.57 | 0.38% | 207 |
| Jun 20, 2025 | 44.27 | 44.70 | 44.27 | 44.53 | 44.40 | 0.59% | 1,400 |
| Jun 19, 2025 | 44.27 | 44.27 | 44.13 | 44.27 | 44.14 | -0.43% | 748 |
| Jun 18, 2025 | 44.33 | 44.71 | 44.33 | 44.46 | 44.33 | 0.77% | 649 |
| Jun 17, 2025 | 43.56 | 44.21 | 43.56 | 44.12 | 43.99 | -0.34% | 800 |
| Jun 16, 2025 | 44.20 | 44.27 | 43.93 | 44.27 | 44.14 | 1.14% | 520 |
| Jun 13, 2025 | 44.18 | 44.18 | 43.77 | 43.77 | 43.64 | -1.75% | 2,400 |
| Jun 12, 2025 | 44.46 | 44.55 | 44.46 | 44.55 | 44.42 | -1.00% | 1,123 |
| Jun 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.87 | 0.16% | 246 |
| Jun 10, 2025 | 44.99 | 44.99 | 44.91 | 44.93 | 44.80 | 0.25% | 6,600 |
| Jun 9, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.69 | - | 700 |
| Jun 6, 2025 | 44.71 | 44.82 | 44.69 | 44.82 | 44.69 | 1.15% | 1,100 |
| Jun 5, 2025 | 44.36 | 44.36 | 44.31 | 44.31 | 44.18 | -0.40% | 1,306 |