BMO US Put Write Hedged to CAD ETF (TSX:ZPH)
Canada · Delayed Price · Currency is CAD 14.24
-0.03 (-0.21%)
Jul 15, 2025, 3:57 PM EDT
TSX:ZPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.28 | 14.29 | 14.24 | 14.24 | 14.24 | -0.21% | 3,490 |
| Jul 14, 2025 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | -0.07% | 500 |
| Jul 11, 2025 | 14.27 | 14.28 | 14.27 | 14.28 | 14.28 | -0.21% | 3,400 |
| Jul 10, 2025 | 14.33 | 14.33 | 14.31 | 14.31 | 14.31 | 0.14% | 229 |
| Jul 9, 2025 | 14.30 | 14.30 | 14.28 | 14.29 | 14.29 | - | 2,100 |
| Jul 8, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.63% | 112 |
| Jul 7, 2025 | 14.33 | 14.33 | 14.20 | 14.20 | 14.20 | -0.70% | 606 |
| Jul 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 500 |
| Jul 3, 2025 | 14.27 | 14.30 | 14.27 | 14.30 | 14.30 | 0.28% | 4,220 |
| Jul 2, 2025 | 14.19 | 14.26 | 14.19 | 14.26 | 14.26 | 0.28% | 1,518 |
| Jun 30, 2025 | 14.20 | 14.22 | 14.19 | 14.22 | 14.22 | 0.21% | 1,000 |
| Jun 27, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.63% | 1,222 |
| Jun 26, 2025 | 14.25 | 14.28 | 14.24 | 14.28 | 14.16 | 0.21% | 2,802 |
| Jun 25, 2025 | 14.26 | 14.26 | 14.24 | 14.25 | 14.13 | 0.28% | 1,600 |
| Jun 24, 2025 | 14.18 | 14.21 | 14.18 | 14.21 | 14.09 | 0.78% | 2,500 |
| Jun 23, 2025 | 14.08 | 14.10 | 14.07 | 14.10 | 13.98 | 0.86% | 501 |
| Jun 20, 2025 | 14.06 | 14.06 | 13.98 | 13.98 | 13.86 | -0.71% | 8,700 |
| Jun 19, 2025 | 14.05 | 14.10 | 14.05 | 14.08 | 13.96 | -0.21% | 1,230 |
| Jun 18, 2025 | 14.16 | 14.16 | 14.10 | 14.11 | 13.99 | -0.21% | 4,400 |
| Jun 17, 2025 | 14.18 | 14.18 | 14.13 | 14.14 | 14.02 | -0.35% | 1,015 |
| Jun 16, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.07 | - | 1,000 |
| Jun 13, 2025 | 14.20 | 14.20 | 14.15 | 14.19 | 14.07 | -0.14% | 10,623 |
| Jun 12, 2025 | 14.22 | 14.22 | 14.21 | 14.21 | 14.09 | -0.21% | 317 |
| Jun 11, 2025 | 14.24 | 14.25 | 14.22 | 14.24 | 14.12 | 0.14% | 1,127 |
| Jun 10, 2025 | 14.18 | 14.22 | 14.17 | 14.22 | 14.10 | 0.57% | 13,000 |
| Jun 9, 2025 | 14.15 | 14.15 | 14.14 | 14.14 | 14.02 | 0.28% | 203 |
| Jun 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | 0.43% | 200 |
| Jun 5, 2025 | 14.05 | 14.07 | 14.02 | 14.04 | 13.92 | -0.07% | 5,302 |
| Jun 4, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 13.93 | 0.50% | 1,400 |
| Jun 3, 2025 | 13.93 | 14.00 | 13.93 | 13.98 | 13.86 | 0.22% | 1,430 |
| Jun 2, 2025 | 13.91 | 13.95 | 13.90 | 13.95 | 13.83 | 0.07% | 3,210 |
| May 30, 2025 | 13.92 | 13.94 | 13.86 | 13.94 | 13.82 | - | 3,500 |
| May 29, 2025 | 13.97 | 13.97 | 13.91 | 13.94 | 13.82 | -0.64% | 7,704 |
| May 28, 2025 | 14.15 | 14.15 | 14.01 | 14.03 | 13.79 | -0.50% | 5,100 |
| May 27, 2025 | 14.12 | 14.12 | 14.10 | 14.10 | 13.86 | -1.05% | 5,121 |
| May 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.01 | 2.37% | 600 |
| May 23, 2025 | 13.91 | 13.95 | 13.90 | 13.92 | 13.68 | -0.64% | 6,213 |
| May 22, 2025 | 14.00 | 14.01 | 13.98 | 14.01 | 13.77 | 0.07% | 5,509 |
| May 21, 2025 | 14.06 | 14.10 | 13.99 | 14.00 | 13.76 | -0.57% | 6,900 |
| May 20, 2025 | 13.96 | 14.08 | 13.96 | 14.08 | 13.84 | -0.07% | 28,500 |
| May 16, 2025 | 14.08 | 14.09 | 14.07 | 14.09 | 13.85 | 0.36% | 20,300 |
| May 15, 2025 | 13.86 | 14.04 | 13.86 | 14.04 | 13.80 | -0.07% | 6,522 |
| May 14, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 13.81 | -0.21% | 500 |
| May 13, 2025 | 14.12 | 14.12 | 14.08 | 14.08 | 13.84 | - | 840 |
| May 12, 2025 | 14.04 | 14.11 | 14.01 | 14.08 | 13.84 | 1.88% | 6,709 |
| May 9, 2025 | 13.85 | 13.86 | 13.82 | 13.82 | 13.59 | -0.58% | 5,320 |
| May 8, 2025 | 13.90 | 13.90 | 13.85 | 13.90 | 13.67 | 0.22% | 1,120 |
| May 7, 2025 | 13.94 | 13.94 | 13.83 | 13.87 | 13.64 | - | 1,700 |
| May 6, 2025 | 13.85 | 13.87 | 13.85 | 13.87 | 13.64 | -0.64% | 1,400 |
| May 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.72 | 0.14% | 300 |