Skip to main content
BMO US Preferred Share Index ETF (TSX: ZUP)
Canada flag Canada · Delayed Price · Currency is CAD
22.30
+0.27 (1.23%)
Jan 30, 2025, 3:39 PM EST

ZUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202522.3022.3022.3022.3022.300.31%250
Jan 29, 202522.2322.2322.2322.2322.23-0.27%-
Jan 28, 202522.3222.3222.2922.2922.19-1,200
Jan 27, 202522.2022.3022.2022.2922.191.09%3,500
Jan 24, 202522.0022.0522.0022.0521.950.23%300
Jan 23, 202521.9822.0021.9522.0021.90-0.68%901
Jan 22, 202522.1522.1522.1522.1522.050.68%100
Jan 21, 202522.0022.0022.0022.0021.901.48%435
Jan 20, 202521.6821.6821.6821.6821.58-1.45%620
Jan 17, 202522.0022.0022.0022.0021.900.23%1,300
Jan 16, 202521.9521.9521.9521.9521.850.97%310
Jan 15, 202521.7421.7421.7421.7421.641.87%100
Jan 14, 202521.3421.3421.3421.3421.34-0.61%-
Jan 13, 202521.4921.5021.3621.4721.37-0.42%2,037
Jan 10, 202521.4121.9421.4121.5621.46-1.19%5,915
Jan 9, 202521.8221.8221.8221.8221.72-0.05%100
Jan 8, 202521.7821.8321.7221.8321.73-0.32%900
Jan 7, 202522.2022.2021.9021.9021.80-0.86%2,744
Jan 6, 202522.0922.0922.0922.0921.99-0.45%301
Jan 3, 202522.1922.1922.1922.1922.092.07%126
Jan 2, 202521.7621.7721.7421.7421.640.46%2,000
Dec 31, 202421.6421.6421.6421.6421.640.32%-
Dec 30, 202421.5721.5721.5721.5721.57-0.51%100
Dec 27, 202421.6821.6821.6821.6821.58-0.82%100
Dec 24, 202421.8621.8621.8621.8621.76-0.23%-
Dec 23, 202421.9121.9121.9121.9121.810.27%108
Dec 20, 202421.8521.8521.8521.8521.750.60%-
Dec 19, 202421.7521.7521.7221.7221.62-1.90%800
Dec 18, 202422.1422.1422.1422.1422.040.23%106
Dec 17, 202422.1822.1822.0722.0921.990.64%3,330
Dec 16, 202421.9521.9521.9521.9521.85-0.63%-
Dec 13, 202422.0922.0922.0922.0921.99-0.23%-
Dec 12, 202422.1422.1422.1422.1422.040.18%-
Dec 11, 202422.1122.1122.1022.1022.00-0.45%400
Dec 10, 202422.1322.2022.0622.2022.100.45%2,128
Dec 9, 202422.1922.1922.0822.1022.00-0.41%3,116
Dec 6, 202422.1522.2622.1522.1922.090.63%900
Dec 5, 202422.0522.0522.0522.0521.95-202
Dec 4, 202422.0522.0522.0522.0521.95-0.09%-
Dec 3, 202422.0722.0722.0722.0721.97--
Dec 2, 202421.8922.1021.8922.0721.960.50%4,100
Nov 29, 202421.9621.9621.9621.9621.860.09%-
Nov 28, 202421.9421.9421.9421.9421.84-300
Nov 27, 202421.9221.9421.9221.9421.84-0.27%205
Nov 26, 202421.5322.0321.5322.0021.79-810
Nov 25, 202422.0022.0022.0022.0021.800.23%1,439
Nov 22, 202421.9521.9521.9521.9521.750.55%200
Nov 21, 202421.6221.8321.6221.8321.630.69%600
Nov 20, 202421.5121.8021.5121.6821.48-0.73%1,310
Nov 19, 202421.8421.8421.8421.8421.64-0.73%100
Nov 18, 202422.1822.1922.0022.0021.80-0.77%1,700
Nov 15, 202422.1322.1722.1322.1721.970.32%302
Nov 14, 202422.0022.1022.0022.1021.900.50%1,923
Nov 13, 202421.9921.9921.9921.9921.79-0.81%120
Nov 12, 202422.1722.1722.1722.1722.07--
Nov 11, 202422.0922.2022.0922.1721.97-0.45%3,646
Nov 8, 202422.1022.2722.0822.2722.071.14%2,900
Nov 7, 202422.0222.0222.0222.0221.920.32%-
Nov 6, 202422.3322.3321.9521.9521.750.73%305
Nov 5, 202421.9421.9421.7921.7921.59-0.55%301
Nov 4, 202421.9121.9121.9121.9121.710.18%145
Nov 1, 202421.8721.8721.8721.8721.77-0.32%-
Oct 31, 202421.9421.9421.9421.9421.74-0.14%1,402
Oct 30, 202421.9021.9721.8921.9721.77-0.32%400
Oct 29, 202422.0022.0422.0022.0421.74-0.99%2,500
Oct 28, 202422.1722.2622.1522.2621.960.77%840
Oct 25, 202421.5522.1121.5522.0921.790.32%412
Oct 24, 202422.0122.0222.0122.0221.72-200
Oct 23, 202422.0222.0222.0222.0221.720.32%104
Oct 22, 202422.2322.2321.5021.9521.65-0.18%900
Oct 21, 202421.9921.9921.9921.9921.69-0.68%136
Oct 18, 202421.5922.4221.5922.1421.840.18%3,600
Oct 17, 202422.0622.1022.0622.1021.800.23%701
Oct 16, 202422.0022.0522.0022.0521.750.23%1,800
Oct 15, 202421.8322.0021.8322.0021.700.55%3,614
Oct 11, 202421.8021.8821.8021.8821.580.32%600
Oct 10, 202421.8121.8121.8121.8121.51-0.14%300
Oct 9, 202421.7521.8421.7521.8421.540.41%500
Oct 8, 202421.7221.7521.7221.7521.450.55%300
Oct 7, 202421.6521.6521.6321.6321.34-0.09%610
Oct 4, 202421.5921.6621.5921.6521.35-0.23%4,900
Oct 3, 202421.7021.7021.7021.7021.400.46%101
Oct 2, 202421.6021.6021.6021.6021.310.70%128
Oct 1, 202421.4921.5021.4521.4521.16-0.09%535
Sep 30, 202421.6021.6021.4721.4721.18-0.56%210
Sep 27, 202421.5921.5921.5921.5921.30-0.60%100
Sep 26, 202421.7521.7521.7221.7221.33-0.14%200
Sep 25, 202421.7521.7521.7521.7521.350.18%200
Sep 24, 202421.7021.7121.7021.7121.32-0.05%11,500
Sep 23, 202421.7221.7221.7221.7221.33-200
Sep 20, 202421.7221.7221.7221.7221.33-0.18%700
Sep 19, 202421.6421.7621.5621.7621.360.42%601
Sep 18, 202421.6921.7221.6721.6721.28-1,702
Sep 17, 202421.6621.6821.6621.6721.280.14%300
Sep 16, 202421.4921.6421.4921.6421.250.56%500
Sep 13, 202421.5121.5221.5121.5221.130.28%200
Sep 12, 202421.4621.4621.4621.4621.070.56%900
Sep 11, 202421.9621.9621.1621.3420.950.05%3,700
Sep 10, 202421.2921.3321.2921.3320.940.52%200
Sep 9, 202421.3021.3021.2221.2220.830.62%1,811