BMO Laddered Preferred Share Index ETF (TSX: ZPR)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202410.8510.8910.8410.8910.890.55%37,924
Dec 23, 202410.8410.8610.8110.8310.83-0.18%122,948
Dec 20, 202410.7810.8610.7810.8510.850.56%57,900
Dec 19, 202410.8210.8710.7810.7910.79-0.37%138,600
Dec 18, 202410.8010.8610.8010.8310.830.09%55,600
Dec 17, 202410.7810.8710.7810.8210.820.19%58,800
Dec 16, 202410.8010.8610.8010.8010.80-0.28%69,400
Dec 13, 202410.8210.8810.8010.8310.830.09%92,924
Dec 12, 202410.7810.8210.7710.8210.820.28%200,536
Dec 11, 202410.7610.8110.7510.7910.790.19%184,200
Dec 10, 202410.7310.7710.7210.7710.770.75%120,417
Dec 9, 202410.7010.7210.6710.6910.69-0.09%69,538
Dec 6, 202410.6610.7110.6610.7010.700.19%107,600
Dec 5, 202410.6410.7010.6410.6810.680.19%58,000
Dec 4, 202410.6610.6910.6610.6610.66-0.47%79,000
Dec 3, 202410.6010.7110.6010.7110.710.85%161,700
Dec 2, 202410.6710.6910.6210.6210.62-0.47%83,448
Nov 29, 202410.6610.7010.6510.6710.67-0.28%32,730
Nov 28, 202410.6010.7110.6010.7010.700.56%53,424
Nov 27, 202410.6410.6610.6010.6410.640.28%55,616
Nov 26, 202410.6610.6910.6110.6110.57-0.93%78,844
Nov 25, 202410.5610.7110.5610.7110.661.23%268,326
Nov 22, 202410.5510.5810.5410.5810.540.19%41,739
Nov 21, 202410.5110.6110.5110.5610.520.57%269,100
Nov 20, 202410.5010.5510.4910.5010.46-96,025
Nov 19, 202410.4510.5210.4310.5010.460.48%90,014
Nov 18, 202410.4410.4810.4110.4510.410.10%86,300
Nov 15, 202410.4010.4410.4010.4410.400.19%36,700
Nov 14, 202410.3710.4210.3710.4210.380.39%68,900
Nov 13, 202410.3110.4110.3110.3810.340.19%44,849
Nov 12, 202410.3610.3810.3510.3610.31-0.10%152,419
Nov 11, 202410.3210.3810.3210.3710.330.19%45,046
Nov 8, 202410.3510.3910.3410.3510.30-0.10%65,420
Nov 7, 202410.3910.4110.3510.3610.32-0.10%49,909
Nov 6, 202410.4210.4310.3610.3710.33-0.29%87,000
Nov 5, 202410.4710.4710.4010.4010.36-0.19%63,200
Nov 4, 202410.4510.4610.4110.4210.38-0.10%67,300
Nov 1, 202410.5210.5210.4310.4310.390.19%85,200
Oct 31, 202410.4410.4710.4110.4110.37-0.38%83,218
Oct 30, 202410.4410.4710.4210.4510.41-0.38%129,900
Oct 29, 202410.5110.5410.4710.4910.40-0.10%101,039
Oct 28, 202410.5510.5610.5010.5010.41-0.28%106,833
Oct 25, 202410.5810.5810.5210.5310.48-53,600
Oct 24, 202410.5110.5610.5010.5310.480.38%44,325
Oct 23, 202410.5310.5510.4910.4910.45-0.19%122,244
Oct 22, 202410.5110.5410.5110.5110.46-0.10%96,532
Oct 21, 202410.6010.6010.5210.5210.47-0.47%72,935
Oct 18, 202410.5310.6110.5310.5710.520.19%305,613
Oct 17, 202410.5310.5610.5110.5510.500.19%141,228
Oct 16, 202410.5010.5410.5010.5310.480.10%115,304
Oct 15, 202410.5110.5510.5110.5210.470.10%128,800
Oct 11, 202410.5310.5710.4810.5110.46-0.19%96,500
Oct 10, 202410.5610.5710.5310.5310.48-0.28%68,109
Oct 9, 202410.5210.5710.5210.5610.510.48%75,200
Oct 8, 202410.5310.5710.5110.5110.46-0.38%56,948
Oct 7, 202410.5110.5710.5110.5510.50-96,100
Oct 4, 202410.5410.5610.5210.5510.500.57%174,600
Oct 3, 202410.4710.5010.4710.4910.45-55,400
Oct 2, 202410.4610.5110.4510.4910.450.29%84,400
Oct 1, 202410.5410.5710.4410.4610.42-0.95%279,743
Sep 30, 202410.4910.5710.4710.5610.560.76%414,428
Sep 27, 202410.4310.4810.4310.4810.48-84,008
Sep 26, 202410.4710.5010.4310.4810.440.10%127,600
Sep 25, 202410.5010.5110.4510.4710.43-0.29%437,200
Sep 24, 202410.5510.5510.4810.5010.45-107,343
Sep 23, 202410.5410.5710.5010.5010.45-0.47%58,325
Sep 20, 202410.5310.5510.5310.5510.50-0.09%45,300
Sep 19, 202410.5010.5810.5010.5610.510.48%156,000
Sep 18, 202410.5010.5410.4910.5110.46-93,202
Sep 17, 202410.5210.5410.5110.5110.46-0.19%81,300
Sep 16, 202410.5110.5410.5110.5310.480.10%175,800
Sep 13, 202410.5210.5210.4910.5210.470.19%51,349
Sep 12, 202410.4910.5210.4510.5010.450.19%121,200
Sep 11, 202410.5010.5310.4810.4810.44-0.10%23,634
Sep 10, 202410.4710.5110.4210.4910.440.10%66,105
Sep 9, 202410.4910.5410.4810.4810.44-0.29%165,400
Sep 6, 202410.5010.5410.4910.5110.46-0.10%282,700
Sep 5, 202410.5110.5610.5110.5210.47-0.09%112,300
Sep 4, 202410.5010.5610.5010.5310.480.10%158,013
Sep 3, 202410.5210.5510.5110.5210.47-0.28%82,222
Aug 30, 202410.5310.5510.5210.5510.500.19%82,129
Aug 29, 202410.5210.5410.5210.5310.48-132,000
Aug 28, 202410.5510.5810.5110.5310.44-0.28%108,600
Aug 27, 202410.5510.5910.5410.5610.510.19%140,214
Aug 26, 202410.5410.5810.5410.5410.49-0.28%146,626
Aug 23, 202410.5210.5710.5110.5710.520.76%156,146
Aug 22, 202410.4610.5110.4610.4910.44-0.10%74,342
Aug 21, 202410.4410.5010.4410.5010.450.38%130,804
Aug 20, 202410.4210.4710.4210.4610.420.19%95,315
Aug 19, 202410.3410.4410.3410.4410.390.10%51,800
Aug 16, 202410.3910.4510.3910.4310.390.19%63,600
Aug 15, 202410.2710.4210.2710.4110.370.48%64,840
Aug 14, 202410.3010.3610.3010.3610.320.39%147,900
Aug 13, 202410.3210.3510.2910.3210.280.19%318,300
Aug 12, 202410.3210.3310.2810.3010.260.19%52,329
Aug 9, 202410.2510.2910.2310.2810.240.29%78,000
Aug 8, 202410.2110.2510.2110.2510.210.20%53,600
Aug 7, 202410.2310.2610.1910.2310.180.39%183,234
Aug 6, 202410.2010.2510.0010.1910.15-0.78%203,200
Aug 2, 202410.2710.4110.2610.2710.23-1.34%220,841