BMO US Preferred Share Index ETF (TSX:ZUP)
Canada · Delayed Price · Currency is CAD 20.69
+0.07 (0.34%)
Sep 11, 2025, 3:55 PM EDT
TSX:ZUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.64 | 20.69 | 20.63 | 20.69 | 20.69 | 0.15% | 500 |
| Sep 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% | 100 |
| Sep 9, 2025 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | 0.59% | 600 |
| Sep 8, 2025 | 20.53 | 20.53 | 20.51 | 20.51 | 20.51 | -0.19% | 400 |
| Sep 5, 2025 | 20.20 | 20.55 | 20.19 | 20.55 | 20.55 | 1.23% | 3,902 |
| Sep 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.64% | 223 |
| Sep 3, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% | 106 |
| Sep 2, 2025 | 20.05 | 20.19 | 20.05 | 20.06 | 20.06 | -0.30% | 600 |
| Aug 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% | - |
| Aug 28, 2025 | 20.12 | 20.15 | 20.07 | 20.07 | 20.07 | -1.86% | 1,140 |
| Aug 27, 2025 | 20.49 | 20.49 | 20.45 | 20.45 | 20.34 | 0.10% | 413 |
| Aug 26, 2025 | 20.48 | 20.48 | 20.43 | 20.43 | 20.32 | 0.39% | 300 |
| Aug 25, 2025 | 20.56 | 20.56 | 20.35 | 20.35 | 20.24 | -0.54% | 200 |
| Aug 22, 2025 | 20.49 | 20.53 | 20.40 | 20.46 | 20.35 | -0.10% | 1,003 |
| Aug 21, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.37 | 0.69% | 200 |
| Aug 20, 2025 | 20.35 | 20.35 | 20.34 | 20.34 | 20.23 | 0.39% | 2,116 |
| Aug 19, 2025 | 20.20 | 20.26 | 20.20 | 20.26 | 20.15 | 0.55% | 400 |
| Aug 18, 2025 | 20.13 | 20.15 | 20.13 | 20.15 | 20.04 | 0.45% | 610 |
| Aug 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.95 | 0.30% | - |
| Aug 14, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.89 | 1.99% | 1,200 |
| Aug 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.50 | -1.61% | 300 |
| Aug 12, 2025 | 19.95 | 19.95 | 19.93 | 19.93 | 19.82 | -0.15% | 330 |
| Aug 11, 2025 | 19.97 | 19.97 | 19.96 | 19.96 | 19.85 | 0.45% | 700 |
| Aug 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | 0.35% | 100 |
| Aug 7, 2025 | 19.94 | 19.94 | 19.80 | 19.80 | 19.69 | -0.45% | 1,630 |
| Aug 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.78 | -0.55% | 400 |
| Aug 5, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.89 | 0.20% | 1,300 |
| Aug 1, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.85 | 0.30% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - | 105 |
| Jul 30, 2025 | 19.92 | 19.92 | 19.90 | 19.90 | 19.79 | - | 1,000 |
| Jul 29, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.68 | 0.51% | 2,300 |
| Jul 28, 2025 | 19.77 | 19.80 | 19.77 | 19.80 | 19.69 | 0.15% | 3,100 |
| Jul 25, 2025 | 19.27 | 19.78 | 19.27 | 19.77 | 19.66 | 1.38% | 1,300 |
| Jul 24, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.39 | -0.10% | 300 |
| Jul 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.41 | -0.31% | 300 |
| Jul 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | -0.36% | 627 |
| Jul 21, 2025 | 19.77 | 19.77 | 19.65 | 19.65 | 19.54 | -0.46% | 900 |
| Jul 18, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.63 | - | - |
| Jul 17, 2025 | 19.51 | 19.74 | 19.51 | 19.74 | 19.63 | 0.61% | 800 |
| Jul 16, 2025 | 19.13 | 19.81 | 19.13 | 19.62 | 19.51 | -0.36% | 2,900 |
| Jul 15, 2025 | 19.71 | 19.71 | 19.69 | 19.69 | 19.58 | -0.25% | 300 |
| Jul 14, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.63 | -0.05% | 1,834 |
| Jul 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.64 | -0.40% | 300 |
| Jul 10, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.72 | -0.05% | 206 |
| Jul 9, 2025 | 19.60 | 19.84 | 19.60 | 19.84 | 19.73 | 1.22% | 1,900 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | - | - |
| Jul 7, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.49 | -0.15% | 233 |
| Jul 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.52 | - | - |
| Jul 3, 2025 | 19.57 | 19.63 | 19.57 | 19.63 | 19.52 | 0.51% | 300 |
| Jul 2, 2025 | 19.49 | 19.53 | 19.49 | 19.53 | 19.42 | -0.36% | 500 |