BMO Premium Yield Fund (TSX:ZPAY.U)
Canada · Delayed Price · Currency is USD 30.20
+0.02 (0.07%)
Sep 12, 2025, 4:00 PM EDT
TSX:ZPAY.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.07% | 104 |
| Sep 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | - | 0.37% | 100 |
| Sep 10, 2025 | 30.17 | 30.17 | 30.07 | 30.07 | - | -0.53% | 600 |
| Sep 9, 2025 | 30.24 | 30.24 | 30.22 | 30.23 | - | 0.43% | 2,900 |
| Sep 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | -0.07% | 100 |
| Sep 5, 2025 | 30.24 | 30.24 | 30.09 | 30.12 | - | -0.15% | 1,200 |
| Sep 4, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | - | 0.38% | 200 |
| Sep 3, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | 0.50% | 800 |
| Sep 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | -0.47% | 100 |
| Aug 29, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | -0.20% | 100 |
| Aug 28, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | -0.46% | 1,400 |
| Aug 27, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | 0.27% | 500 |
| Aug 26, 2025 | 30.13 | 30.16 | 30.13 | 30.16 | - | 0.07% | 300 |
| Aug 25, 2025 | 30.31 | 30.31 | 30.14 | 30.14 | - | -0.20% | 800 |
| Aug 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | 100 |
| Aug 21, 2025 | 30.05 | 30.05 | 29.99 | 30.00 | - | -0.17% | 400 |
| Aug 20, 2025 | 30.03 | 30.05 | 30.03 | 30.05 | - | -0.27% | 300 |
| Aug 19, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | 0.07% | 600 |
| Aug 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | -0.07% | - |
| Aug 15, 2025 | 30.15 | 30.15 | 30.13 | 30.13 | - | 0.37% | 6,900 |
| Aug 14, 2025 | 30.01 | 30.02 | 30.00 | 30.02 | - | 0.13% | 700 |
| Aug 13, 2025 | 29.73 | 29.98 | 29.73 | 29.98 | - | 0.64% | 1,500 |
| Aug 12, 2025 | 29.72 | 29.80 | 29.72 | 29.79 | - | 0.57% | 18,400 |
| Aug 11, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | - | -0.10% | - |
| Aug 8, 2025 | 29.59 | 29.65 | 29.59 | 29.65 | - | 0.71% | 200 |
| Aug 7, 2025 | 29.56 | 29.56 | 29.44 | 29.44 | - | -0.78% | 4,800 |
| Aug 6, 2025 | 29.58 | 29.67 | 29.58 | 29.67 | - | 0.30% | 21,100 |
| Aug 5, 2025 | 29.53 | 29.58 | 29.53 | 29.58 | - | 0.54% | 1,400 |
| Aug 1, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | -0.61% | 100 |
| Jul 31, 2025 | 29.72 | 29.72 | 29.60 | 29.60 | - | -0.67% | 1,900 |
| Jul 30, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | - | -0.57% | 1,400 |
| Jul 29, 2025 | 30.02 | 30.02 | 29.97 | 29.97 | - | -0.30% | 1,500 |
| Jul 28, 2025 | 30.03 | 30.06 | 30.03 | 30.06 | - | 0.03% | 400 |
| Jul 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | - | - |
| Jul 24, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | -0.07% | - |
| Jul 23, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | 0.20% | 300 |
| Jul 22, 2025 | 29.99 | 30.01 | 29.99 | 30.01 | - | 0.13% | 300 |
| Jul 21, 2025 | 30.01 | 30.04 | 29.97 | 29.97 | - | 0.13% | 8,900 |
| Jul 18, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | - | -0.03% | 100 |
| Jul 17, 2025 | 29.92 | 29.94 | 29.91 | 29.94 | - | 0.50% | 15,600 |
| Jul 16, 2025 | 29.80 | 29.80 | 29.79 | 29.79 | - | -0.23% | 1,500 |
| Jul 15, 2025 | 29.92 | 29.92 | 29.86 | 29.86 | - | -0.13% | 2,400 |
| Jul 14, 2025 | 29.92 | 29.92 | 29.90 | 29.90 | - | -0.03% | 300 |
| Jul 11, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | - | -0.23% | 500 |
| Jul 10, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | 0.23% | - |
| Jul 9, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | - | -0.07% | - |
| Jul 8, 2025 | 29.91 | 29.93 | 29.90 | 29.93 | - | 0.03% | 1,900 |
| Jul 7, 2025 | 29.95 | 29.95 | 29.92 | 29.92 | - | -0.37% | 400 |
| Jul 4, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | - |
| Jul 3, 2025 | 30.02 | 30.03 | 30.02 | 30.03 | - | 0.64% | 1,000 |