BMO US Preferred Share Index ETF (TSX:ZUP)
Canada
· Delayed Price · Currency is CAD 19.44
+0.09 (0.47%)
Jun 5, 2025, 4:10 PM EDT
TSX:ZUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | 0.47% | 1,937 |
| Jun 4, 2025 | 19.30 | 19.35 | 19.20 | 19.35 | 19.35 | 0.31% | 1,937 |
| Jun 3, 2025 | 19.30 | 19.30 | 19.29 | 19.29 | 19.29 | 0.73% | 419 |
| Jun 2, 2025 | 19.30 | 19.30 | 19.11 | 19.15 | 19.15 | -1.24% | 5,817 |
| May 30, 2025 | 19.34 | 19.39 | 19.34 | 19.39 | 19.39 | - | 600 |
| May 29, 2025 | 19.39 | 19.42 | 19.38 | 19.39 | 19.39 | -0.87% | 3,501 |
| May 28, 2025 | 19.51 | 19.56 | 19.48 | 19.56 | 19.46 | 0.31% | 1,600 |
| May 27, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.40 | -1.86% | 830 |
| May 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.77 | 2.05% | 828 |
| May 23, 2025 | 19.63 | 19.63 | 19.47 | 19.47 | 19.37 | -1.07% | 819 |
| May 22, 2025 | 19.38 | 19.68 | 19.38 | 19.68 | 19.58 | 0.31% | 1,300 |
| May 21, 2025 | 19.73 | 19.73 | 19.62 | 19.62 | 19.52 | -1.51% | 500 |
| May 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | -0.15% | 302 |
| May 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.85 | 0.50% | - |
| May 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.75 | -0.05% | - |
| May 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.76 | -0.20% | 100 |
| May 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -1.00% | 800 |
| May 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | 0.90% | 100 |
| May 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | -0.40% | 3 |
| May 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 0.10% | 200 |
| May 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.88 | -0.15% | - |
| May 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | -0.35% | - |
| May 5, 2025 | 20.13 | 20.13 | 20.08 | 20.08 | 19.98 | -0.20% | 200 |
| May 2, 2025 | 20.13 | 20.13 | 20.12 | 20.12 | 20.02 | 0.20% | 200 |
| May 1, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 19.98 | 0.25% | 210 |
| Apr 30, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.93 | -0.40% | 1,804 |
| Apr 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% | 200 |
| Apr 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | 0.35% | - |
| Apr 25, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 19.90 | - | 13,636 |
| Apr 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 0.35% | 301 |
| Apr 23, 2025 | 19.80 | 19.95 | 19.80 | 19.93 | 19.83 | 1.89% | 1,401 |
| Apr 22, 2025 | 19.47 | 19.56 | 19.47 | 19.56 | 19.46 | 0.62% | 300 |
| Apr 21, 2025 | 19.46 | 19.46 | 19.44 | 19.44 | 19.34 | -0.21% | 210 |
| Apr 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.38 | 0.10% | - |
| Apr 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.36 | -0.51% | 115 |
| Apr 15, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.46 | 0.31% | 702 |
| Apr 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | 1.25% | 100 |
| Apr 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.16 | -1.13% | 110 |
| Apr 10, 2025 | 19.80 | 19.80 | 19.48 | 19.48 | 19.38 | -2.60% | 431 |
| Apr 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | -0.74% | 700 |
| Apr 8, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | -0.69% | 101 |
| Apr 7, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.19 | 0.55% | - |
| Apr 4, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | -1.18% | 105 |
| Apr 3, 2025 | 20.75 | 20.75 | 20.26 | 20.42 | 20.32 | -2.11% | 1,605 |
| Apr 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | -0.57% | 327 |
| Apr 1, 2025 | 21.79 | 21.79 | 20.89 | 20.98 | 20.88 | -0.71% | 400 |
| Mar 31, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.02 | -0.52% | 135 |
| Mar 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.79% | 135 |
| Mar 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | - | - |
| Mar 26, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | -0.93% | 300 |