BMO US Put Write Hedged to CAD ETF (TSX:ZPH)
Canada · Delayed Price · Currency is CAD 13.98
-0.04 (-0.29%)
Nov 12, 2026, 2:13 PM EST
TSX:ZPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.93 | 13.98 | 13.92 | 13.98 | 13.98 | -0.29% | 3,472 |
| Nov 11, 2026 | 13.98 | 14.02 | 13.98 | 14.02 | 14.02 | 0.79% | 1,995 |
| Nov 9, 2026 | 13.87 | 13.91 | 13.87 | 13.91 | 13.91 | 0.65% | 3,040 |
| Nov 6, 2026 | 13.81 | 13.83 | 13.81 | 13.82 | 13.82 | 0.44% | 4,536 |
| Nov 5, 2026 | 14.28 | 14.28 | 13.74 | 13.76 | 13.76 | -2.76% | 9,776 |
| Nov 4, 2026 | 14.11 | 14.15 | 14.11 | 14.15 | 14.15 | 0.78% | 1,896 |
| Nov 3, 2026 | 14.02 | 14.04 | 14.02 | 14.04 | 14.04 | 0.29% | 710 |
| Nov 2, 2026 | 13.82 | 14.10 | 13.82 | 14.00 | 14.00 | - | 3,263 |
| Oct 30, 2026 | 14.11 | 14.11 | 14.00 | 14.00 | 14.00 | -1.06% | 4,254 |
| Oct 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% | 1,728 |
| Oct 28, 2026 | 14.26 | 14.26 | 14.24 | 14.24 | 14.12 | 0.14% | 553 |
| Oct 27, 2026 | 14.19 | 14.23 | 14.17 | 14.22 | 14.10 | 0.07% | 3,651 |
| Oct 26, 2026 | 14.18 | 14.22 | 14.18 | 14.21 | 14.09 | 0.32% | 2,318 |
| Oct 23, 2026 | 14.16 | 14.17 | 14.16 | 14.17 | 14.05 | -0.39% | 1,494 |
| Oct 22, 2026 | 14.25 | 14.25 | 14.22 | 14.22 | 14.10 | -0.91% | 6,866 |
| Oct 21, 2026 | 14.34 | 14.35 | 14.34 | 14.35 | 14.23 | 0.49% | 250 |
| Oct 20, 2026 | 14.31 | 14.31 | 14.28 | 14.28 | 14.16 | -0.28% | 775 |
| Oct 19, 2026 | 14.30 | 14.32 | 14.30 | 14.32 | 14.20 | 0.28% | 1,929 |
| Oct 16, 2026 | 14.37 | 14.37 | 14.28 | 14.28 | 14.16 | -0.76% | 486 |
| Oct 15, 2026 | 14.34 | 14.39 | 14.34 | 14.39 | 14.27 | 0.21% | 306 |
| Oct 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | -0.21% | 302 |
| Oct 13, 2026 | 14.33 | 14.40 | 14.33 | 14.39 | 14.27 | 0.28% | 5,334 |
| Oct 9, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.23 | 0.49% | 2,358 |
| Oct 8, 2026 | 14.25 | 14.28 | 14.25 | 14.28 | 14.16 | 0.21% | 4,685 |
| Oct 7, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | -0.28% | 1,604 |
| Oct 6, 2026 | 14.25 | 14.29 | 14.25 | 14.29 | 14.17 | 0.49% | 573 |
| Oct 5, 2026 | 14.21 | 14.23 | 14.16 | 14.22 | 14.10 | 0.42% | 3,884 |
| Oct 2, 2026 | 14.13 | 14.16 | 14.13 | 14.16 | 14.04 | 0.21% | 3,270 |
| Oct 1, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.01 | -0.35% | 298 |
| Sep 30, 2026 | 14.22 | 14.22 | 14.18 | 14.18 | 14.06 | -0.07% | 2,035 |
| Sep 29, 2026 | 14.30 | 14.30 | 14.17 | 14.19 | 14.07 | 0.07% | 3,380 |
| Sep 28, 2026 | 14.03 | 14.31 | 14.03 | 14.30 | 14.06 | -0.07% | 2,019 |
| Sep 25, 2026 | 14.40 | 14.40 | 14.31 | 14.31 | 14.07 | 0.14% | 798 |
| Sep 24, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.05 | 0.14% | 200 |
| Sep 23, 2026 | 14.16 | 14.29 | 14.16 | 14.27 | 14.03 | -0.14% | 3,997 |
| Sep 22, 2026 | 14.28 | 14.29 | 14.28 | 14.29 | 14.05 | - | 880 |
| Sep 21, 2026 | 14.20 | 14.29 | 14.20 | 14.29 | 14.05 | 1.20% | 2,302 |
| Sep 18, 2026 | 14.14 | 14.14 | 14.12 | 14.12 | 13.88 | 0.21% | 3,355 |
| Sep 17, 2026 | 14.10 | 14.10 | 14.09 | 14.09 | 13.85 | 0.28% | 2,918 |
| Sep 16, 2026 | 14.09 | 14.10 | 14.05 | 14.05 | 13.81 | - | 4,261 |
| Sep 15, 2026 | 14.08 | 14.08 | 14.05 | 14.05 | 13.81 | -0.43% | 2,781 |
| Sep 14, 2026 | 14.06 | 14.11 | 14.06 | 14.11 | 13.87 | 0.36% | 17,792 |
| Sep 11, 2026 | 14.03 | 14.06 | 14.03 | 14.06 | 13.82 | 0.46% | 652 |
| Sep 10, 2026 | 14.01 | 14.01 | 13.97 | 14.00 | 13.76 | -0.04% | 3,212 |
| Sep 9, 2026 | 14.00 | 14.00 | 13.99 | 14.00 | 13.77 | -0.14% | 1,516 |
| Sep 8, 2026 | 14.25 | 14.25 | 14.02 | 14.02 | 13.79 | -0.64% | 2,130 |
| Sep 4, 2026 | 14.20 | 14.20 | 14.11 | 14.11 | 13.87 | 0.43% | 1,230 |
| Sep 2, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.81 | - | 829 |
| Sep 1, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.81 | -0.28% | 402 |
| Aug 31, 2026 | 14.10 | 14.10 | 14.06 | 14.09 | 13.85 | -0.21% | 1,866 |