BMO Premium Yield Fund (TSX:ZPAY)
32.77
-0.03 (-0.09%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZPAY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 32.88 | 32.88 | 32.75 | 32.77 | 32.77 | -0.09% | 18,212 |
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 |
Aug 15, 2025 | 31.96 | 32.03 | 31.93 | 31.97 | 31.57 | 0.22% | 18,837 |
Aug 14, 2025 | 31.76 | 31.92 | 31.76 | 31.90 | 31.50 | 0.44% | 10,216 |
Aug 13, 2025 | 31.56 | 31.76 | 31.56 | 31.76 | 31.36 | 0.54% | 12,200 |
Aug 12, 2025 | 31.41 | 31.59 | 31.41 | 31.59 | 31.20 | 0.61% | 23,200 |
Aug 11, 2025 | 31.31 | 31.48 | 31.31 | 31.40 | 31.01 | 0.10% | 6,000 |
Aug 8, 2025 | 31.20 | 31.38 | 31.20 | 31.37 | 30.98 | 0.54% | 2,408 |
Aug 7, 2025 | 31.44 | 31.44 | 31.14 | 31.20 | 30.81 | -0.51% | 11,200 |
Aug 6, 2025 | 31.37 | 31.41 | 31.25 | 31.36 | 30.97 | 0.22% | 26,409 |
Aug 5, 2025 | 31.48 | 31.48 | 31.29 | 31.29 | 30.90 | 0.13% | 11,000 |
Aug 1, 2025 | 31.28 | 31.32 | 31.20 | 31.25 | 30.86 | -0.89% | 37,000 |
Jul 31, 2025 | 31.68 | 31.73 | 31.53 | 31.53 | 31.14 | -0.44% | 17,300 |
Jul 30, 2025 | 31.76 | 31.76 | 31.55 | 31.67 | 31.28 | -0.38% | 20,300 |
Jul 29, 2025 | 31.88 | 31.88 | 31.75 | 31.79 | 31.20 | 0.03% | 7,500 |
Jul 28, 2025 | 31.87 | 31.87 | 31.76 | 31.78 | 31.19 | 0.13% | 7,641 |