BMO Laddered Preferred Share Index ETF (TSX:ZPR)
Canada · Delayed Price · Currency is CAD 12.06
+0.03 (0.25%)
Oct 27, 2025, 3:41 PM EDT
TSX:ZPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.03 | 12.07 | 12.03 | 12.06 | 12.07 | 0.25% | 34,847 |
| Oct 24, 2025 | 12.00 | 12.06 | 12.00 | 12.03 | 12.03 | -0.08% | 51,442 |
| Oct 23, 2025 | 12.03 | 12.04 | 12.00 | 12.04 | 12.04 | 0.25% | 89,900 |
| Oct 22, 2025 | 12.01 | 12.02 | 11.99 | 12.01 | 12.01 | 0.08% | 127,428 |
| Oct 21, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 0.17% | 154,200 |
| Oct 20, 2025 | 11.97 | 12.00 | 11.95 | 11.98 | 11.98 | 0.08% | 100,500 |
| Oct 17, 2025 | 11.98 | 11.99 | 11.95 | 11.97 | 11.97 | - | 136,500 |
| Oct 16, 2025 | 11.97 | 11.99 | 11.95 | 11.97 | 11.97 | -0.17% | 67,200 |
| Oct 15, 2025 | 11.97 | 11.99 | 11.86 | 11.99 | 11.99 | 0.59% | 55,928 |
| Oct 14, 2025 | 12.02 | 12.02 | 11.92 | 11.92 | 11.92 | -0.50% | 172,148 |
| Oct 10, 2025 | 11.97 | 11.99 | 11.96 | 11.98 | 11.98 | -0.17% | 61,109 |
| Oct 9, 2025 | 11.96 | 12.01 | 11.95 | 12.00 | 12.00 | 0.33% | 92,341 |
| Oct 8, 2025 | 11.96 | 11.98 | 11.95 | 11.96 | 11.96 | - | 89,107 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.93 | 11.96 | 11.96 | -0.08% | 80,330 |
| Oct 6, 2025 | 11.99 | 11.99 | 11.93 | 11.97 | 11.97 | 0.34% | 80,700 |
| Oct 3, 2025 | 11.94 | 11.94 | 11.90 | 11.93 | 11.93 | 0.17% | 60,247 |
| Oct 2, 2025 | 11.90 | 11.92 | 11.87 | 11.91 | 11.91 | 0.42% | 58,700 |
| Oct 1, 2025 | 11.95 | 11.97 | 11.85 | 11.86 | 11.86 | -0.67% | 110,400 |
| Sep 30, 2025 | 11.87 | 11.94 | 11.87 | 11.94 | 11.94 | 0.42% | 85,440 |
| Sep 29, 2025 | 11.93 | 11.93 | 11.86 | 11.89 | 11.89 | -0.34% | 62,506 |
| Sep 26, 2025 | 11.86 | 11.94 | 11.86 | 11.93 | 11.87 | 0.25% | 84,404 |
| Sep 25, 2025 | 11.89 | 11.91 | 11.89 | 11.90 | 11.84 | - | 70,700 |
| Sep 24, 2025 | 11.93 | 11.93 | 11.89 | 11.90 | 11.84 | 0.17% | 24,643 |
| Sep 23, 2025 | 11.93 | 11.93 | 11.88 | 11.88 | 11.82 | -0.17% | 58,400 |
| Sep 22, 2025 | 11.89 | 11.93 | 11.89 | 11.90 | 11.84 | -0.08% | 62,500 |
| Sep 19, 2025 | 11.91 | 11.95 | 11.89 | 11.91 | 11.85 | -0.17% | 98,200 |
| Sep 18, 2025 | 11.89 | 11.96 | 11.89 | 11.93 | 11.87 | 0.34% | 58,200 |
| Sep 17, 2025 | 11.97 | 11.97 | 11.89 | 11.89 | 11.83 | -0.17% | 127,400 |
| Sep 16, 2025 | 11.97 | 11.99 | 11.90 | 11.91 | 11.85 | 0.08% | 40,700 |
| Sep 15, 2025 | 11.90 | 11.95 | 11.90 | 11.90 | 11.84 | -0.17% | 56,200 |
| Sep 12, 2025 | 11.85 | 11.93 | 11.85 | 11.92 | 11.86 | 0.42% | 39,041 |
| Sep 11, 2025 | 11.89 | 11.91 | 11.87 | 11.87 | 11.81 | -0.25% | 41,000 |
| Sep 10, 2025 | 11.80 | 11.91 | 11.80 | 11.90 | 11.84 | 0.08% | 73,539 |
| Sep 9, 2025 | 11.91 | 11.91 | 11.85 | 11.89 | 11.83 | 0.51% | 68,627 |
| Sep 8, 2025 | 11.89 | 11.89 | 11.83 | 11.83 | 11.77 | -0.25% | 74,300 |
| Sep 5, 2025 | 11.91 | 11.91 | 11.84 | 11.86 | 11.80 | 0.17% | 70,300 |
| Sep 4, 2025 | 11.87 | 11.87 | 11.84 | 11.84 | 11.78 | -0.08% | 43,200 |
| Sep 3, 2025 | 11.88 | 11.88 | 11.84 | 11.85 | 11.79 | - | 39,500 |
| Sep 2, 2025 | 11.82 | 11.88 | 11.82 | 11.85 | 11.79 | -0.17% | 77,917 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.84 | 11.87 | 11.81 | 0.59% | 71,914 |
| Aug 28, 2025 | 11.87 | 11.87 | 11.80 | 11.80 | 11.74 | -0.76% | 57,300 |
| Aug 27, 2025 | 11.90 | 11.90 | 11.87 | 11.89 | 11.78 | 0.25% | 20,900 |
| Aug 26, 2025 | 11.88 | 11.90 | 11.86 | 11.86 | 11.75 | -0.42% | 103,904 |
| Aug 25, 2025 | 11.88 | 11.91 | 11.82 | 11.91 | 11.80 | 0.51% | 124,500 |
| Aug 22, 2025 | 11.86 | 11.87 | 11.82 | 11.85 | 11.74 | 0.25% | 58,711 |
| Aug 21, 2025 | 11.89 | 11.89 | 11.81 | 11.82 | 11.71 | -0.17% | 33,418 |
| Aug 20, 2025 | 11.83 | 11.86 | 11.82 | 11.84 | 11.73 | 0.25% | 135,036 |
| Aug 19, 2025 | 11.84 | 11.84 | 11.79 | 11.81 | 11.70 | - | 54,400 |
| Aug 18, 2025 | 11.80 | 11.84 | 11.80 | 11.81 | 11.70 | -0.08% | 32,108 |
| Aug 15, 2025 | 11.88 | 11.88 | 11.81 | 11.82 | 11.71 | - | 49,707 |