BMO Laddered Preferred Share Index ETF (TSX: ZPR)
Canada
· Delayed Price · Currency is CAD
10.89
+0.06 (0.55%)
Dec 24, 2024, 12:59 PM EST
ZPR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 10.85 | 10.89 | 10.84 | 10.89 | 10.89 | 0.55% | 37,924 |
Dec 23, 2024 | 10.84 | 10.86 | 10.81 | 10.83 | 10.83 | -0.18% | 122,948 |
Dec 20, 2024 | 10.78 | 10.86 | 10.78 | 10.85 | 10.85 | 0.56% | 57,900 |
Dec 19, 2024 | 10.82 | 10.87 | 10.78 | 10.79 | 10.79 | -0.37% | 138,600 |
Dec 18, 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.83 | 0.09% | 55,600 |
Dec 17, 2024 | 10.78 | 10.87 | 10.78 | 10.82 | 10.82 | 0.19% | 58,800 |
Dec 16, 2024 | 10.80 | 10.86 | 10.80 | 10.80 | 10.80 | -0.28% | 69,400 |
Dec 13, 2024 | 10.82 | 10.88 | 10.80 | 10.83 | 10.83 | 0.09% | 92,924 |
Dec 12, 2024 | 10.78 | 10.82 | 10.77 | 10.82 | 10.82 | 0.28% | 200,536 |
Dec 11, 2024 | 10.76 | 10.81 | 10.75 | 10.79 | 10.79 | 0.19% | 184,200 |
Dec 10, 2024 | 10.73 | 10.77 | 10.72 | 10.77 | 10.77 | 0.75% | 120,417 |
Dec 9, 2024 | 10.70 | 10.72 | 10.67 | 10.69 | 10.69 | -0.09% | 69,538 |
Dec 6, 2024 | 10.66 | 10.71 | 10.66 | 10.70 | 10.70 | 0.19% | 107,600 |
Dec 5, 2024 | 10.64 | 10.70 | 10.64 | 10.68 | 10.68 | 0.19% | 58,000 |
Dec 4, 2024 | 10.66 | 10.69 | 10.66 | 10.66 | 10.66 | -0.47% | 79,000 |
Dec 3, 2024 | 10.60 | 10.71 | 10.60 | 10.71 | 10.71 | 0.85% | 161,700 |
Dec 2, 2024 | 10.67 | 10.69 | 10.62 | 10.62 | 10.62 | -0.47% | 83,448 |
Nov 29, 2024 | 10.66 | 10.70 | 10.65 | 10.67 | 10.67 | -0.28% | 32,730 |
Nov 28, 2024 | 10.60 | 10.71 | 10.60 | 10.70 | 10.70 | 0.56% | 53,424 |
Nov 27, 2024 | 10.64 | 10.66 | 10.60 | 10.64 | 10.64 | 0.28% | 55,616 |
Nov 26, 2024 | 10.66 | 10.69 | 10.61 | 10.61 | 10.57 | -0.93% | 78,844 |
Nov 25, 2024 | 10.56 | 10.71 | 10.56 | 10.71 | 10.66 | 1.23% | 268,326 |
Nov 22, 2024 | 10.55 | 10.58 | 10.54 | 10.58 | 10.54 | 0.19% | 41,739 |
Nov 21, 2024 | 10.51 | 10.61 | 10.51 | 10.56 | 10.52 | 0.57% | 269,100 |
Nov 20, 2024 | 10.50 | 10.55 | 10.49 | 10.50 | 10.46 | - | 96,025 |
Nov 19, 2024 | 10.45 | 10.52 | 10.43 | 10.50 | 10.46 | 0.48% | 90,014 |
Nov 18, 2024 | 10.44 | 10.48 | 10.41 | 10.45 | 10.41 | 0.10% | 86,300 |
Nov 15, 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.40 | 0.19% | 36,700 |
Nov 14, 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.38 | 0.39% | 68,900 |
Nov 13, 2024 | 10.31 | 10.41 | 10.31 | 10.38 | 10.34 | 0.19% | 44,849 |
Nov 12, 2024 | 10.36 | 10.38 | 10.35 | 10.36 | 10.31 | -0.10% | 152,419 |
Nov 11, 2024 | 10.32 | 10.38 | 10.32 | 10.37 | 10.33 | 0.19% | 45,046 |
Nov 8, 2024 | 10.35 | 10.39 | 10.34 | 10.35 | 10.30 | -0.10% | 65,420 |
Nov 7, 2024 | 10.39 | 10.41 | 10.35 | 10.36 | 10.32 | -0.10% | 49,909 |
Nov 6, 2024 | 10.42 | 10.43 | 10.36 | 10.37 | 10.33 | -0.29% | 87,000 |
Nov 5, 2024 | 10.47 | 10.47 | 10.40 | 10.40 | 10.36 | -0.19% | 63,200 |
Nov 4, 2024 | 10.45 | 10.46 | 10.41 | 10.42 | 10.38 | -0.10% | 67,300 |
Nov 1, 2024 | 10.52 | 10.52 | 10.43 | 10.43 | 10.39 | 0.19% | 85,200 |
Oct 31, 2024 | 10.44 | 10.47 | 10.41 | 10.41 | 10.37 | -0.38% | 83,218 |
Oct 30, 2024 | 10.44 | 10.47 | 10.42 | 10.45 | 10.41 | -0.38% | 129,900 |
Oct 29, 2024 | 10.51 | 10.54 | 10.47 | 10.49 | 10.40 | -0.10% | 101,039 |
Oct 28, 2024 | 10.55 | 10.56 | 10.50 | 10.50 | 10.41 | -0.28% | 106,833 |
Oct 25, 2024 | 10.58 | 10.58 | 10.52 | 10.53 | 10.48 | - | 53,600 |
Oct 24, 2024 | 10.51 | 10.56 | 10.50 | 10.53 | 10.48 | 0.38% | 44,325 |
Oct 23, 2024 | 10.53 | 10.55 | 10.49 | 10.49 | 10.45 | -0.19% | 122,244 |
Oct 22, 2024 | 10.51 | 10.54 | 10.51 | 10.51 | 10.46 | -0.10% | 96,532 |
Oct 21, 2024 | 10.60 | 10.60 | 10.52 | 10.52 | 10.47 | -0.47% | 72,935 |
Oct 18, 2024 | 10.53 | 10.61 | 10.53 | 10.57 | 10.52 | 0.19% | 305,613 |
Oct 17, 2024 | 10.53 | 10.56 | 10.51 | 10.55 | 10.50 | 0.19% | 141,228 |
Oct 16, 2024 | 10.50 | 10.54 | 10.50 | 10.53 | 10.48 | 0.10% | 115,304 |
Oct 15, 2024 | 10.51 | 10.55 | 10.51 | 10.52 | 10.47 | 0.10% | 128,800 |
Oct 11, 2024 | 10.53 | 10.57 | 10.48 | 10.51 | 10.46 | -0.19% | 96,500 |
Oct 10, 2024 | 10.56 | 10.57 | 10.53 | 10.53 | 10.48 | -0.28% | 68,109 |
Oct 9, 2024 | 10.52 | 10.57 | 10.52 | 10.56 | 10.51 | 0.48% | 75,200 |
Oct 8, 2024 | 10.53 | 10.57 | 10.51 | 10.51 | 10.46 | -0.38% | 56,948 |
Oct 7, 2024 | 10.51 | 10.57 | 10.51 | 10.55 | 10.50 | - | 96,100 |
Oct 4, 2024 | 10.54 | 10.56 | 10.52 | 10.55 | 10.50 | 0.57% | 174,600 |
Oct 3, 2024 | 10.47 | 10.50 | 10.47 | 10.49 | 10.45 | - | 55,400 |
Oct 2, 2024 | 10.46 | 10.51 | 10.45 | 10.49 | 10.45 | 0.29% | 84,400 |
Oct 1, 2024 | 10.54 | 10.57 | 10.44 | 10.46 | 10.42 | -0.95% | 279,743 |
Sep 30, 2024 | 10.49 | 10.57 | 10.47 | 10.56 | 10.56 | 0.76% | 414,428 |
Sep 27, 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | - | 84,008 |
Sep 26, 2024 | 10.47 | 10.50 | 10.43 | 10.48 | 10.44 | 0.10% | 127,600 |
Sep 25, 2024 | 10.50 | 10.51 | 10.45 | 10.47 | 10.43 | -0.29% | 437,200 |
Sep 24, 2024 | 10.55 | 10.55 | 10.48 | 10.50 | 10.45 | - | 107,343 |
Sep 23, 2024 | 10.54 | 10.57 | 10.50 | 10.50 | 10.45 | -0.47% | 58,325 |
Sep 20, 2024 | 10.53 | 10.55 | 10.53 | 10.55 | 10.50 | -0.09% | 45,300 |
Sep 19, 2024 | 10.50 | 10.58 | 10.50 | 10.56 | 10.51 | 0.48% | 156,000 |
Sep 18, 2024 | 10.50 | 10.54 | 10.49 | 10.51 | 10.46 | - | 93,202 |
Sep 17, 2024 | 10.52 | 10.54 | 10.51 | 10.51 | 10.46 | -0.19% | 81,300 |
Sep 16, 2024 | 10.51 | 10.54 | 10.51 | 10.53 | 10.48 | 0.10% | 175,800 |
Sep 13, 2024 | 10.52 | 10.52 | 10.49 | 10.52 | 10.47 | 0.19% | 51,349 |
Sep 12, 2024 | 10.49 | 10.52 | 10.45 | 10.50 | 10.45 | 0.19% | 121,200 |
Sep 11, 2024 | 10.50 | 10.53 | 10.48 | 10.48 | 10.44 | -0.10% | 23,634 |
Sep 10, 2024 | 10.47 | 10.51 | 10.42 | 10.49 | 10.44 | 0.10% | 66,105 |
Sep 9, 2024 | 10.49 | 10.54 | 10.48 | 10.48 | 10.44 | -0.29% | 165,400 |
Sep 6, 2024 | 10.50 | 10.54 | 10.49 | 10.51 | 10.46 | -0.10% | 282,700 |
Sep 5, 2024 | 10.51 | 10.56 | 10.51 | 10.52 | 10.47 | -0.09% | 112,300 |
Sep 4, 2024 | 10.50 | 10.56 | 10.50 | 10.53 | 10.48 | 0.10% | 158,013 |
Sep 3, 2024 | 10.52 | 10.55 | 10.51 | 10.52 | 10.47 | -0.28% | 82,222 |
Aug 30, 2024 | 10.53 | 10.55 | 10.52 | 10.55 | 10.50 | 0.19% | 82,129 |
Aug 29, 2024 | 10.52 | 10.54 | 10.52 | 10.53 | 10.48 | - | 132,000 |
Aug 28, 2024 | 10.55 | 10.58 | 10.51 | 10.53 | 10.44 | -0.28% | 108,600 |
Aug 27, 2024 | 10.55 | 10.59 | 10.54 | 10.56 | 10.51 | 0.19% | 140,214 |
Aug 26, 2024 | 10.54 | 10.58 | 10.54 | 10.54 | 10.49 | -0.28% | 146,626 |
Aug 23, 2024 | 10.52 | 10.57 | 10.51 | 10.57 | 10.52 | 0.76% | 156,146 |
Aug 22, 2024 | 10.46 | 10.51 | 10.46 | 10.49 | 10.44 | -0.10% | 74,342 |
Aug 21, 2024 | 10.44 | 10.50 | 10.44 | 10.50 | 10.45 | 0.38% | 130,804 |
Aug 20, 2024 | 10.42 | 10.47 | 10.42 | 10.46 | 10.42 | 0.19% | 95,315 |
Aug 19, 2024 | 10.34 | 10.44 | 10.34 | 10.44 | 10.39 | 0.10% | 51,800 |
Aug 16, 2024 | 10.39 | 10.45 | 10.39 | 10.43 | 10.39 | 0.19% | 63,600 |
Aug 15, 2024 | 10.27 | 10.42 | 10.27 | 10.41 | 10.37 | 0.48% | 64,840 |
Aug 14, 2024 | 10.30 | 10.36 | 10.30 | 10.36 | 10.32 | 0.39% | 147,900 |
Aug 13, 2024 | 10.32 | 10.35 | 10.29 | 10.32 | 10.28 | 0.19% | 318,300 |
Aug 12, 2024 | 10.32 | 10.33 | 10.28 | 10.30 | 10.26 | 0.19% | 52,329 |
Aug 9, 2024 | 10.25 | 10.29 | 10.23 | 10.28 | 10.24 | 0.29% | 78,000 |
Aug 8, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 10.21 | 0.20% | 53,600 |
Aug 7, 2024 | 10.23 | 10.26 | 10.19 | 10.23 | 10.18 | 0.39% | 183,234 |
Aug 6, 2024 | 10.20 | 10.25 | 10.00 | 10.19 | 10.15 | -0.78% | 203,200 |
Aug 2, 2024 | 10.27 | 10.41 | 10.26 | 10.27 | 10.23 | -1.34% | 220,841 |