BMO Premium Yield Fund (TSX:ZPAY)
33.09
-0.30 (-0.90%)
Oct 29, 2025, 10:17 AM EDT
TSX:ZPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 33.42 | 33.42 | 33.25 | 33.39 | 33.39 | -0.03% | 55,047 |
| Oct 27, 2025 | 33.23 | 33.40 | 33.23 | 33.40 | 33.40 | 0.48% | 3,146 |
| Oct 24, 2025 | 33.38 | 33.38 | 33.24 | 33.24 | 33.24 | 0.24% | 11,000 |
| Oct 23, 2025 | 33.21 | 33.21 | 33.13 | 33.16 | 33.16 | 0.24% | 7,927 |
| Oct 22, 2025 | 33.28 | 33.28 | 33.04 | 33.08 | 33.08 | -0.48% | 9,835 |
| Oct 21, 2025 | 33.25 | 33.25 | 33.20 | 33.24 | 33.24 | 0.24% | 5,300 |
| Oct 20, 2025 | 32.91 | 33.17 | 32.91 | 33.16 | 33.16 | 0.94% | 4,912 |
| Oct 17, 2025 | 32.72 | 32.86 | 32.72 | 32.85 | 32.85 | 0.31% | 25,219 |
| Oct 16, 2025 | 32.97 | 32.97 | 32.69 | 32.75 | 32.75 | -0.40% | 7,500 |
| Oct 15, 2025 | 32.90 | 32.99 | 32.82 | 32.88 | 32.88 | 0.12% | 11,600 |
| Oct 14, 2025 | 32.77 | 32.90 | 32.66 | 32.84 | 32.84 | 1.02% | 18,600 |
| Oct 10, 2025 | 33.07 | 33.07 | 32.50 | 32.51 | 32.51 | -1.51% | 17,020 |
| Oct 9, 2025 | 32.97 | 33.01 | 32.91 | 33.01 | 33.01 | 0.36% | 6,939 |
| Oct 8, 2025 | 32.82 | 32.91 | 32.82 | 32.89 | 32.89 | 0.37% | 12,824 |
| Oct 7, 2025 | 32.88 | 32.88 | 32.75 | 32.77 | 32.77 | -0.09% | 19,112 |
| Oct 6, 2025 | 32.89 | 32.89 | 32.74 | 32.80 | 32.80 | -0.03% | 10,246 |
| Oct 3, 2025 | 32.75 | 32.89 | 32.75 | 32.81 | 32.81 | 0.09% | 22,900 |
| Oct 2, 2025 | 32.74 | 32.80 | 32.65 | 32.78 | 32.78 | 0.34% | 5,406 |
| Oct 1, 2025 | 32.58 | 32.67 | 32.50 | 32.67 | 32.67 | 0.49% | 11,000 |
| Sep 30, 2025 | 32.34 | 32.51 | 32.34 | 32.51 | 32.51 | 0.40% | 21,835 |
| Sep 29, 2025 | 32.46 | 32.46 | 32.35 | 32.38 | 32.38 | -0.61% | 7,026 |
| Sep 26, 2025 | 32.58 | 32.60 | 32.51 | 32.58 | 32.38 | 0.28% | 18,614 |
| Sep 25, 2025 | 32.50 | 32.51 | 32.43 | 32.49 | 32.29 | -0.15% | 45,300 |
| Sep 24, 2025 | 32.47 | 32.55 | 32.47 | 32.54 | 32.34 | 0.37% | 3,900 |
| Sep 23, 2025 | 32.59 | 32.59 | 32.41 | 32.42 | 32.22 | -0.28% | 3,600 |
| Sep 22, 2025 | 32.23 | 32.51 | 32.23 | 32.51 | 32.31 | 0.74% | 12,626 |
| Sep 19, 2025 | 32.34 | 32.34 | 32.17 | 32.27 | 32.07 | 0.22% | 17,823 |
| Sep 18, 2025 | 32.21 | 32.32 | 32.18 | 32.20 | 32.00 | 0.25% | 9,300 |
| Sep 17, 2025 | 31.97 | 32.14 | 31.97 | 32.12 | 31.92 | 0.37% | 16,220 |
| Sep 16, 2025 | 32.00 | 32.01 | 31.95 | 32.00 | 31.80 | - | 6,100 |
| Sep 15, 2025 | 32.15 | 32.16 | 31.99 | 32.00 | 31.80 | -0.50% | 6,845 |
| Sep 12, 2025 | 32.16 | 32.23 | 32.15 | 32.16 | 31.96 | - | 18,510 |
| Sep 11, 2025 | 32.16 | 32.20 | 32.14 | 32.16 | 31.96 | 0.19% | 10,600 |
| Sep 10, 2025 | 32.19 | 32.19 | 32.03 | 32.10 | 31.90 | -0.37% | 2,700 |
| Sep 9, 2025 | 32.17 | 32.22 | 32.07 | 32.22 | 32.02 | 0.62% | 5,700 |
| Sep 8, 2025 | 31.97 | 32.06 | 31.97 | 32.02 | 31.82 | -0.25% | 7,800 |
| Sep 5, 2025 | 32.14 | 32.14 | 32.02 | 32.10 | 31.90 | -0.09% | 4,400 |
| Sep 4, 2025 | 31.94 | 32.13 | 31.94 | 32.13 | 31.93 | 0.59% | 3,618 |
| Sep 3, 2025 | 31.99 | 31.99 | 31.85 | 31.94 | 31.74 | 0.47% | 3,002 |
| Sep 2, 2025 | 31.74 | 31.80 | 31.66 | 31.79 | 31.59 | 0.03% | 8,723 |
| Aug 29, 2025 | 31.88 | 31.88 | 31.75 | 31.78 | 31.58 | -0.19% | 5,710 |
| Aug 28, 2025 | 31.96 | 31.96 | 31.80 | 31.84 | 31.64 | -0.81% | 7,900 |
| Aug 27, 2025 | 32.18 | 32.24 | 32.08 | 32.10 | 31.70 | -0.19% | 16,426 |
| Aug 26, 2025 | 32.07 | 32.16 | 32.07 | 32.16 | 31.76 | 0.09% | 17,900 |
| Aug 25, 2025 | 32.10 | 32.13 | 32.10 | 32.13 | 31.73 | -0.12% | 9,600 |
| Aug 22, 2025 | 32.27 | 32.27 | 32.13 | 32.17 | 31.77 | 0.22% | 10,928 |
| Aug 21, 2025 | 32.05 | 32.13 | 32.04 | 32.10 | 31.70 | - | 17,700 |
| Aug 20, 2025 | 32.14 | 32.14 | 31.96 | 32.10 | 31.70 | -0.09% | 17,800 |
| Aug 19, 2025 | 32.03 | 32.17 | 32.03 | 32.13 | 31.73 | 0.41% | 9,500 |
| Aug 18, 2025 | 32.08 | 32.08 | 31.96 | 32.00 | 31.60 | 0.09% | 12,206 |