Skip to main content
BMO Premium Yield ETF (TSX: ZPAY.F)
Canada flag Canada · Delayed Price · Currency is CAD
29.30
-0.04 (-0.14%)
Jan 29, 2025, 3:59 PM EST

ZPAY.F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202529.3429.3429.3029.30--0.14%4,059
Jan 28, 202529.2429.3629.2429.34-0.34%3,825
Jan 27, 202529.1829.2429.1629.24--2,146
Jan 24, 202529.2629.2629.2329.24-0.14%3,600
Jan 23, 202529.2029.2029.2029.20-0.27%1,145
Jan 22, 202528.9929.1228.9929.12-0.17%2,140
Jan 21, 202529.0029.0729.0029.07--0.07%11,217
Jan 20, 202529.0129.0928.9329.09-0.41%1,101
Jan 17, 202528.9628.9728.9628.97-0.31%300
Jan 16, 202528.9128.9128.8228.88--0.10%2,086
Jan 15, 202528.8928.9128.8928.91-0.84%200
Jan 14, 202528.7628.7628.5828.67--0.28%15,661
Jan 13, 202528.7528.7528.7528.75-0.10%104
Jan 10, 202528.7628.7628.6628.72--0.66%4,485
Jan 9, 202528.9628.9628.8828.91-0.14%300
Jan 8, 202528.7728.8728.7728.87-0.21%2,200
Jan 7, 202529.0229.0228.7928.81--0.03%6,400
Jan 6, 202528.8228.9128.7828.82--0.03%5,526
Jan 3, 202528.6428.8528.6428.83-0.42%5,700
Jan 2, 202528.9028.9028.6628.71--0.07%563
Dec 31, 202428.7628.7628.7328.73--0.31%1,300
Dec 30, 202428.6928.8228.6928.82--0.79%250
Dec 27, 202429.0529.0529.0529.05--0.41%318
Dec 24, 202429.1529.1729.1529.17-0.14%486
Dec 23, 202429.0129.1329.0029.13-0.48%1,200
Dec 20, 202428.8029.0128.8028.99-0.55%500
Dec 19, 202428.8028.8328.8028.83-0.03%400
Dec 18, 202429.1729.1728.8228.82--1.13%709
Dec 17, 202429.1929.1929.1429.15--0.03%500
Dec 16, 202429.1629.1629.1629.16--0.31%100
Dec 13, 202429.2829.2829.2529.25--0.07%905
Dec 12, 202429.3429.3429.2729.27--0.51%317
Dec 11, 202429.4229.4229.4229.42--0.03%106
Dec 10, 202429.4329.4329.4329.43-0.03%100
Dec 9, 202429.4329.4329.4229.42-0.07%26,000
Dec 6, 202429.4629.4629.4029.40-0.14%10,505
Dec 5, 202429.4229.4229.3529.36--0.34%8,110
Dec 4, 202429.4529.4629.4529.46-0.20%1,960
Dec 3, 202429.3529.4029.3529.40-0.07%900
Dec 2, 202429.5029.5029.3829.38-0.10%1,581
Nov 29, 202429.3329.3529.3329.35-0.38%500
Nov 28, 202429.2429.2429.2429.24--0.68%550
Nov 27, 202429.4429.4429.4429.44---
Nov 26, 202429.3729.4429.3729.44-0.51%800
Nov 25, 202429.2929.2929.2929.29-0.51%200
Nov 22, 202429.1929.1929.1429.14--0.03%382
Nov 21, 202429.0529.1729.0529.15-0.34%16,268
Nov 20, 202429.0529.0529.0529.05---
Nov 19, 202428.9629.0728.9629.05--0.24%2,400
Nov 18, 202429.1229.1229.1229.12--200
Nov 15, 202429.2129.2129.1129.12--0.92%24,000
Nov 14, 202429.4529.4529.3929.39--0.24%1,610
Nov 13, 202429.4829.4829.4629.46--0.17%3,850
Nov 12, 202429.5129.5429.5129.51--0.07%795
Nov 11, 202429.5329.5329.5329.53---
Nov 8, 202429.5129.5329.5129.53-0.14%16,953
Nov 7, 202429.4029.4929.4029.49-0.48%2,800
Nov 6, 202429.2929.3529.2829.35-0.76%700
Nov 5, 202429.1229.1329.1229.13-0.28%201
Nov 4, 202429.0529.1029.0229.05--0.24%2,181
Nov 1, 202429.1129.1229.1129.12-0.28%500
Oct 31, 202429.0529.0529.0429.04--0.75%2,225
Oct 30, 202429.1429.3429.1429.26--0.65%16,878
Oct 29, 202429.4729.4729.4529.45-0.17%425
Oct 28, 202429.4029.4029.4029.40--780
Oct 25, 202429.4129.4129.4029.40-0.07%2,300
Oct 24, 202429.3629.3829.3629.38-0.07%3,300
Oct 23, 202429.3629.3629.3629.36--0.47%300
Oct 22, 202429.4729.5029.4729.50-0.14%1,800
Oct 21, 202429.4929.5429.4629.46--0.14%4,900
Oct 18, 202429.5029.5029.5029.50-0.20%100
Oct 17, 202429.4429.4429.4429.44--0.03%2,410
Oct 16, 202429.4529.4529.4529.45---
Oct 15, 202429.5229.5229.4529.45-0.07%1,300
Oct 11, 202429.4329.4329.4329.43-0.41%3,100
Oct 10, 202429.3129.3129.3129.31---
Oct 9, 202429.3129.3129.3129.31-0.41%800
Oct 8, 202429.2329.2329.1929.19-0.38%200
Oct 7, 202429.0829.0829.0829.08--0.34%200
Oct 4, 202429.1629.1829.1629.18--0.03%900
Oct 3, 202429.1929.1929.1929.19-0.27%131
Oct 2, 202429.1129.1129.1129.11---
Oct 1, 202429.1129.1129.1129.11--0.61%100
Sep 30, 202429.1829.2929.1829.29-0.10%3,682
Sep 27, 202429.2629.2629.2629.26---
Sep 26, 202429.2629.2629.2629.26---
Sep 25, 202429.2829.2829.2629.26--0.20%745
Sep 24, 202429.3229.3229.3229.32-0.07%1,115
Sep 23, 202429.2829.3029.2829.30-0.03%300
Sep 20, 202429.2929.2929.2929.29--0.20%104
Sep 19, 202429.3229.3529.3229.35-0.43%1,502
Sep 18, 202429.2329.2329.2329.23--0.19%103
Sep 17, 202429.2829.2829.2829.28-0.17%300
Sep 16, 202429.2329.2329.2329.23-0.03%400
Sep 13, 202429.2529.2529.2229.22-0.17%500
Sep 12, 202429.2429.2429.0929.17-0.14%1,600
Sep 11, 202428.8829.1328.8829.13-0.80%349
Sep 10, 202428.9028.9028.9028.90---
Sep 9, 202428.9128.9128.9028.90-0.21%1,200
Sep 6, 202428.8928.8928.8028.84--0.52%761