BMO Laddered Preferred Share Index ETF (TSX:ZPR)
Canada
· Delayed Price · Currency is CAD 11.04
+0.05 (0.45%)
May 13, 2025, 3:55 PM EDT
TSX:ZPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.92 | 11.04 | 10.92 | 11.04 | 11.04 | 0.45% | 53,717 |
| May 12, 2025 | 11.03 | 11.03 | 10.98 | 10.99 | 10.99 | 0.27% | 64,600 |
| May 9, 2025 | 10.95 | 10.96 | 10.91 | 10.96 | 10.96 | 0.74% | 36,141 |
| May 8, 2025 | 10.82 | 10.92 | 10.82 | 10.88 | 10.88 | 0.09% | 122,602 |
| May 7, 2025 | 10.77 | 10.87 | 10.77 | 10.87 | 10.87 | 0.74% | 73,819 |
| May 6, 2025 | 10.76 | 10.79 | 10.76 | 10.79 | 10.79 | 0.28% | 27,238 |
| May 5, 2025 | 10.76 | 10.79 | 10.72 | 10.76 | 10.76 | 0.09% | 70,900 |
| May 2, 2025 | 10.79 | 10.79 | 10.74 | 10.75 | 10.75 | - | 87,900 |
| May 1, 2025 | 10.64 | 10.78 | 10.58 | 10.75 | 10.75 | 1.22% | 114,921 |
| Apr 30, 2025 | 10.57 | 10.64 | 10.53 | 10.62 | 10.62 | 0.38% | 51,217 |
| Apr 29, 2025 | 10.55 | 10.62 | 10.55 | 10.58 | 10.58 | -0.75% | 122,500 |
| Apr 28, 2025 | 10.65 | 10.80 | 10.62 | 10.66 | 10.61 | 0.38% | 90,900 |
| Apr 25, 2025 | 10.54 | 10.65 | 10.54 | 10.62 | 10.58 | 0.19% | 124,341 |
| Apr 24, 2025 | 10.50 | 10.66 | 10.50 | 10.60 | 10.56 | 0.38% | 88,500 |
| Apr 23, 2025 | 10.55 | 10.61 | 10.55 | 10.56 | 10.52 | 0.38% | 199,617 |
| Apr 22, 2025 | 10.52 | 10.53 | 10.49 | 10.52 | 10.48 | 0.67% | 165,500 |
| Apr 21, 2025 | 10.43 | 10.49 | 10.42 | 10.45 | 10.41 | -0.29% | 161,804 |
| Apr 17, 2025 | 10.55 | 10.55 | 10.48 | 10.48 | 10.44 | -0.38% | 114,300 |
| Apr 16, 2025 | 10.64 | 10.64 | 10.50 | 10.52 | 10.47 | -0.47% | 318,911 |
| Apr 15, 2025 | 10.43 | 10.63 | 10.42 | 10.57 | 10.53 | 1.93% | 271,100 |
| Apr 14, 2025 | 10.23 | 10.39 | 10.23 | 10.37 | 10.33 | 1.27% | 152,533 |
| Apr 11, 2025 | 10.19 | 10.26 | 10.10 | 10.24 | 10.20 | 0.89% | 115,649 |
| Apr 10, 2025 | 10.36 | 10.37 | 10.10 | 10.15 | 10.11 | -1.74% | 323,506 |
| Apr 9, 2025 | 10.30 | 10.46 | 10.09 | 10.33 | 10.29 | - | 629,400 |
| Apr 8, 2025 | 10.33 | 10.52 | 10.32 | 10.33 | 10.29 | 0.39% | 268,226 |
| Apr 7, 2025 | 10.27 | 10.44 | 10.22 | 10.29 | 10.25 | -3.02% | 527,703 |
| Apr 4, 2025 | 10.98 | 10.98 | 10.61 | 10.61 | 10.57 | -3.63% | 352,628 |
| Apr 3, 2025 | 11.02 | 11.03 | 11.00 | 11.01 | 10.96 | -0.72% | 100,002 |
| Apr 2, 2025 | 10.96 | 11.09 | 10.96 | 11.09 | 11.04 | 0.64% | 120,426 |
| Apr 1, 2025 | 11.03 | 11.04 | 10.97 | 11.02 | 10.97 | -0.18% | 65,717 |
| Mar 31, 2025 | 10.98 | 11.05 | 10.98 | 11.04 | 10.99 | 0.27% | 111,300 |
| Mar 28, 2025 | 11.03 | 11.03 | 10.98 | 11.01 | 11.01 | -0.36% | 103,219 |
| Mar 27, 2025 | 11.02 | 11.07 | 11.02 | 11.05 | 11.00 | 0.09% | 31,800 |
| Mar 26, 2025 | 11.02 | 11.07 | 11.02 | 11.04 | 11.00 | 0.18% | 21,043 |
| Mar 25, 2025 | 11.05 | 11.05 | 11.00 | 11.02 | 10.98 | - | 43,742 |
| Mar 24, 2025 | 11.06 | 11.09 | 11.02 | 11.02 | 10.98 | 0.09% | 16,300 |
| Mar 21, 2025 | 11.03 | 11.03 | 11.00 | 11.01 | 10.96 | 0.09% | 21,700 |
| Mar 20, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 10.96 | -0.09% | 17,300 |
| Mar 19, 2025 | 11.03 | 11.04 | 10.98 | 11.01 | 10.97 | 0.09% | 193,100 |
| Mar 18, 2025 | 11.00 | 11.00 | 10.98 | 11.00 | 10.96 | 0.27% | 56,300 |
| Mar 17, 2025 | 10.96 | 11.04 | 10.96 | 10.97 | 10.92 | -0.27% | 29,100 |
| Mar 14, 2025 | 10.92 | 11.01 | 10.92 | 11.00 | 10.95 | 0.64% | 78,000 |
| Mar 13, 2025 | 10.88 | 10.95 | 10.88 | 10.93 | 10.89 | -0.18% | 55,100 |
| Mar 12, 2025 | 10.91 | 10.98 | 10.91 | 10.95 | 10.90 | -0.18% | 72,530 |
| Mar 11, 2025 | 10.92 | 11.03 | 10.92 | 10.97 | 10.93 | -0.09% | 129,740 |
| Mar 10, 2025 | 10.97 | 11.05 | 10.97 | 10.98 | 10.94 | -0.63% | 41,900 |
| Mar 7, 2025 | 11.04 | 11.07 | 11.01 | 11.05 | 11.00 | 0.36% | 83,100 |
| Mar 6, 2025 | 11.04 | 11.07 | 11.00 | 11.01 | 10.97 | -0.45% | 78,400 |
| Mar 5, 2025 | 10.89 | 11.09 | 10.89 | 11.06 | 11.01 | 0.27% | 53,100 |
| Mar 4, 2025 | 11.05 | 11.10 | 10.95 | 11.03 | 10.99 | -0.45% | 198,200 |