BMO Laddered Preferred Share Index ETF (TSX:ZPR)
11.82
+0.01 (0.08%)
Jul 24, 2025, 4:00 PM EDT
TSX:ZPR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 11.80 | 11.85 | 11.80 | 11.82 | 11.82 | 0.08% | 32,140 |
Jul 23, 2025 | 11.84 | 11.84 | 11.81 | 11.81 | 11.81 | - | 39,100 |
Jul 22, 2025 | 11.82 | 11.82 | 11.80 | 11.81 | 11.81 | 0.08% | 71,908 |
Jul 21, 2025 | 11.85 | 11.85 | 11.78 | 11.80 | 11.80 | -0.17% | 73,317 |
Jul 18, 2025 | 11.77 | 11.82 | 11.77 | 11.82 | 11.82 | 0.42% | 59,000 |
Jul 17, 2025 | 11.72 | 11.78 | 11.72 | 11.77 | 11.77 | 0.17% | 113,900 |
Jul 16, 2025 | 11.77 | 11.78 | 11.73 | 11.75 | 11.75 | - | 35,144 |
Jul 15, 2025 | 11.71 | 11.77 | 11.69 | 11.75 | 11.75 | 0.17% | 42,843 |
Jul 14, 2025 | 11.73 | 11.73 | 11.68 | 11.73 | 11.73 | 0.09% | 20,532 |
Jul 11, 2025 | 11.70 | 11.74 | 11.69 | 11.72 | 11.72 | - | 21,600 |
Jul 10, 2025 | 11.69 | 11.72 | 11.65 | 11.72 | 11.72 | 0.17% | 90,145 |
Jul 9, 2025 | 11.69 | 11.71 | 11.66 | 11.70 | 11.70 | 0.17% | 98,021 |
Jul 8, 2025 | 11.65 | 11.68 | 11.63 | 11.68 | 11.68 | 0.69% | 79,900 |
Jul 7, 2025 | 11.59 | 11.62 | 11.58 | 11.60 | 11.60 | 0.09% | 60,100 |
Jul 4, 2025 | 11.62 | 11.62 | 11.57 | 11.59 | 11.59 | -0.09% | 100,400 |
Jul 3, 2025 | 11.58 | 11.62 | 11.55 | 11.60 | 11.60 | 0.17% | 96,932 |
Jul 2, 2025 | 11.54 | 11.59 | 11.52 | 11.58 | 11.58 | 0.35% | 130,200 |
Jun 30, 2025 | 11.51 | 11.56 | 11.50 | 11.54 | 11.54 | 0.26% | 64,210 |
Jun 27, 2025 | 11.54 | 11.54 | 11.48 | 11.51 | 11.51 | -0.26% | 31,621 |
Jun 26, 2025 | 11.55 | 11.55 | 11.52 | 11.54 | 11.49 | -0.09% | 44,130 |
Jun 25, 2025 | 11.52 | 11.55 | 11.48 | 11.55 | 11.50 | 0.26% | 74,400 |
Jun 24, 2025 | 11.42 | 11.52 | 11.42 | 11.52 | 11.47 | 0.52% | 63,300 |
Jun 23, 2025 | 11.40 | 11.46 | 11.40 | 11.46 | 11.41 | 0.53% | 147,800 |
Jun 20, 2025 | 11.41 | 11.42 | 11.38 | 11.40 | 11.35 | -0.09% | 77,500 |
Jun 19, 2025 | 11.39 | 11.41 | 11.38 | 11.41 | 11.36 | - | 41,500 |
Jun 18, 2025 | 11.41 | 11.43 | 11.39 | 11.41 | 11.36 | 0.09% | 55,949 |
Jun 17, 2025 | 11.33 | 11.40 | 11.33 | 11.40 | 11.35 | 0.09% | 93,412 |
Jun 16, 2025 | 11.31 | 11.40 | 11.31 | 11.39 | 11.34 | 0.35% | 109,602 |
Jun 13, 2025 | 11.34 | 11.36 | 11.33 | 11.35 | 11.30 | - | 112,823 |
Jun 12, 2025 | 11.33 | 11.36 | 11.33 | 11.35 | 11.30 | 0.09% | 120,300 |
Jun 11, 2025 | 11.33 | 11.37 | 11.32 | 11.34 | 11.29 | -0.09% | 146,200 |
Jun 10, 2025 | 11.36 | 11.37 | 11.35 | 11.35 | 11.30 | -0.18% | 74,200 |
Jun 9, 2025 | 11.40 | 11.40 | 11.36 | 11.37 | 11.32 | 0.09% | 63,400 |
Jun 6, 2025 | 11.36 | 11.40 | 11.35 | 11.36 | 11.31 | - | 69,044 |
Jun 5, 2025 | 11.40 | 11.41 | 11.36 | 11.36 | 11.31 | -0.26% | 112,700 |
Jun 4, 2025 | 11.32 | 11.40 | 11.32 | 11.39 | 11.34 | 0.35% | 56,501 |
Jun 3, 2025 | 11.30 | 11.36 | 11.30 | 11.35 | 11.30 | 0.27% | 96,716 |
Jun 2, 2025 | 11.28 | 11.33 | 11.28 | 11.32 | 11.27 | 0.53% | 93,324 |
May 30, 2025 | 11.22 | 11.28 | 11.17 | 11.26 | 11.21 | 0.09% | 61,900 |
May 29, 2025 | 11.20 | 11.26 | 11.19 | 11.25 | 11.20 | -0.18% | 53,300 |
May 28, 2025 | 11.24 | 11.27 | 11.23 | 11.27 | 11.17 | 0.18% | 45,300 |
May 27, 2025 | 11.17 | 11.27 | 11.17 | 11.25 | 11.16 | 0.63% | 129,519 |
May 26, 2025 | 11.13 | 11.21 | 11.11 | 11.18 | 11.09 | 0.72% | 150,600 |
May 23, 2025 | 11.01 | 11.12 | 11.01 | 11.10 | 11.01 | 0.09% | 157,600 |
May 22, 2025 | 11.00 | 11.10 | 11.00 | 11.09 | 11.00 | 0.45% | 67,900 |
May 21, 2025 | 11.04 | 11.11 | 11.03 | 11.04 | 10.95 | -0.45% | 122,000 |
May 20, 2025 | 11.10 | 11.10 | 11.06 | 11.09 | 11.00 | 0.18% | 67,741 |
May 16, 2025 | 11.05 | 11.09 | 11.05 | 11.07 | 10.98 | -0.09% | 48,700 |
May 15, 2025 | 11.08 | 11.11 | 11.05 | 11.08 | 10.99 | 0.09% | 29,036 |
May 14, 2025 | 11.05 | 11.07 | 11.02 | 11.07 | 10.98 | 0.27% | 90,000 |