BMO US Put Write Hedged to CAD ETF (TSX:ZPH)
Canada · Delayed Price · Currency is CAD 13.88
-0.13 (-0.89%)
Feb 12, 2026, 3:53 PM EST
TSX:ZPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 13.96 | 13.98 | 13.91 | 13.92 | - | -0.61% | 21,478 |
| Feb 11, 2026 | 14.01 | 14.01 | 13.99 | 14.00 | 14.00 | -0.07% | 10,719 |
| Feb 10, 2026 | 14.08 | 14.08 | 14.01 | 14.01 | 14.01 | -0.07% | 7,485 |
| Feb 9, 2026 | 14.04 | 14.04 | 14.02 | 14.02 | 14.02 | -0.85% | 3,067 |
| Feb 6, 2026 | 14.00 | 14.25 | 13.99 | 14.14 | 14.14 | 0.64% | 10,248 |
| Feb 5, 2026 | 14.00 | 14.05 | 13.91 | 14.05 | 14.05 | 0.14% | 24,295 |
| Feb 4, 2026 | 14.00 | 14.05 | 13.99 | 14.03 | 14.03 | 0.29% | 6,498 |
| Feb 3, 2026 | 14.16 | 14.16 | 13.98 | 13.99 | 13.99 | -1.20% | 17,469 |
| Feb 2, 2026 | 14.10 | 14.16 | 14.10 | 14.16 | 14.16 | - | 8,454 |
| Jan 30, 2026 | 14.12 | 14.16 | 14.09 | 14.16 | 14.16 | 0.28% | 10,379 |
| Jan 29, 2026 | 14.19 | 14.19 | 14.05 | 14.12 | 14.12 | -0.77% | 11,656 |
| Jan 28, 2026 | 14.30 | 14.30 | 14.23 | 14.23 | 14.11 | -0.21% | 9,444 |
| Jan 27, 2026 | 14.31 | 14.31 | 14.26 | 14.26 | 14.14 | -0.42% | 17,411 |
| Jan 26, 2026 | 14.33 | 14.33 | 14.30 | 14.32 | 14.20 | 0.49% | 3,013 |
| Jan 23, 2026 | 14.28 | 14.28 | 14.25 | 14.25 | 14.13 | 0.18% | 433 |
| Jan 22, 2026 | 14.25 | 14.25 | 14.23 | 14.23 | 14.11 | 0.39% | 505 |
| Jan 21, 2026 | 14.07 | 14.18 | 14.07 | 14.17 | 14.05 | 0.71% | 5,661 |
| Jan 20, 2026 | 14.14 | 14.14 | 14.06 | 14.07 | 13.95 | -1.19% | 17,315 |
| Jan 19, 2026 | 14.25 | 14.25 | 14.22 | 14.24 | 14.12 | -0.07% | 4,917 |
| Jan 16, 2026 | 14.21 | 14.26 | 14.21 | 14.25 | 14.13 | - | 5,879 |
| Jan 15, 2026 | 14.28 | 14.29 | 14.25 | 14.25 | 14.13 | -0.14% | 3,944 |
| Jan 14, 2026 | 14.26 | 14.27 | 14.25 | 14.27 | 14.15 | -0.21% | 3,677 |
| Jan 13, 2026 | 14.33 | 14.33 | 14.28 | 14.30 | 14.18 | -0.35% | 9,423 |
| Jan 12, 2026 | 14.37 | 14.37 | 14.33 | 14.35 | 14.23 | -0.14% | 2,935 |
| Jan 9, 2026 | 14.35 | 14.38 | 14.34 | 14.37 | 14.25 | 0.14% | 5,968 |
| Jan 8, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | 0.14% | 284 |
| Jan 7, 2026 | 14.39 | 14.39 | 14.33 | 14.33 | 14.21 | -0.07% | 5,107 |
| Jan 6, 2026 | 14.29 | 14.34 | 14.29 | 14.34 | 14.22 | 0.35% | 722 |
| Jan 5, 2026 | 14.30 | 14.30 | 14.29 | 14.29 | 14.17 | 0.28% | 2,542 |
| Jan 2, 2026 | 14.27 | 14.31 | 14.25 | 14.25 | 14.13 | -0.56% | 3,291 |
| Dec 30, 2025 | 14.32 | 14.33 | 14.31 | 14.33 | 14.21 | -0.83% | 3,900 |
| Dec 29, 2025 | 14.47 | 14.47 | 14.42 | 14.45 | 14.21 | - | 9,481 |
| Dec 24, 2025 | 14.45 | 14.45 | 14.44 | 14.45 | 14.21 | 0.28% | 1,881 |
| Dec 23, 2025 | 14.40 | 14.41 | 14.40 | 14.41 | 14.17 | 0.28% | 1,505 |
| Dec 22, 2025 | 14.36 | 14.40 | 14.36 | 14.37 | 14.13 | 0.07% | 2,279 |
| Dec 19, 2025 | 14.35 | 14.38 | 14.35 | 14.36 | 14.12 | 0.28% | 3,580 |
| Dec 18, 2025 | 14.33 | 14.33 | 14.32 | 14.32 | 14.08 | 0.35% | 1,450 |
| Dec 17, 2025 | 14.29 | 14.29 | 14.27 | 14.27 | 14.03 | -0.42% | 1,855 |
| Dec 16, 2025 | 14.30 | 14.33 | 14.28 | 14.33 | 14.09 | -0.14% | 2,432 |
| Dec 15, 2025 | 14.33 | 14.35 | 14.32 | 14.35 | 14.11 | 0.14% | 6,906 |
| Dec 12, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | 14.09 | 0.07% | 7,750 |
| Dec 11, 2025 | 14.29 | 14.32 | 14.29 | 14.32 | 14.08 | 0.14% | 2,663 |
| Dec 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | 0.07% | 1,013 |
| Dec 9, 2025 | 14.33 | 14.33 | 14.29 | 14.29 | 14.05 | -0.07% | 1,087 |
| Dec 8, 2025 | 14.37 | 14.37 | 14.30 | 14.30 | 14.06 | -0.35% | 1,565 |
| Dec 5, 2025 | 14.39 | 14.39 | 14.35 | 14.35 | 14.11 | 0.14% | 424 |
| Dec 4, 2025 | 14.35 | 14.35 | 14.33 | 14.33 | 14.09 | -0.21% | 3,427 |
| Dec 3, 2025 | 14.35 | 14.37 | 14.35 | 14.36 | 14.12 | 0.28% | 6,031 |
| Dec 2, 2025 | 14.33 | 14.34 | 14.32 | 14.32 | 14.08 | 0.21% | 2,015 |
| Dec 1, 2025 | 14.25 | 14.30 | 14.25 | 14.29 | 14.05 | 0.28% | 6,006 |