BMO US Preferred Share Index ETF (TSX:ZUP)
Canada
· Delayed Price · Currency is CAD 19.84
+0.12 (0.61%)
Jul 9, 2025, 2:26 PM EDT
TSX:ZUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 19.60 | 19.84 | 19.60 | 19.84 | 19.84 | 1.22% | 1,800 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.72 | - | - |
| Jul 7, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | -0.15% | 233 |
| Jul 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | - |
| Jul 3, 2025 | 19.57 | 19.63 | 19.57 | 19.63 | 19.63 | 0.51% | 300 |
| Jul 2, 2025 | 19.49 | 19.53 | 19.49 | 19.53 | 19.53 | -0.36% | 500 |
| Jun 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% | 100 |
| Jun 27, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.41% | 300 |
| Jun 26, 2025 | 19.55 | 19.55 | 19.50 | 19.51 | 19.40 | -0.71% | 1,600 |
| Jun 25, 2025 | 19.91 | 19.91 | 19.65 | 19.65 | 19.54 | 0.36% | 445 |
| Jun 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | 0.20% | - |
| Jun 23, 2025 | 19.63 | 19.68 | 19.54 | 19.54 | 19.43 | -0.41% | 1,000 |
| Jun 20, 2025 | 19.49 | 19.62 | 19.49 | 19.62 | 19.51 | 2.45% | 2,100 |
| Jun 19, 2025 | 19.19 | 19.19 | 19.15 | 19.15 | 19.04 | -1.64% | 1,200 |
| Jun 18, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.36 | 0.41% | 505 |
| Jun 17, 2025 | 19.10 | 19.39 | 19.10 | 19.39 | 19.28 | 1.09% | 1,900 |
| Jun 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.07 | -0.36% | 100 |
| Jun 13, 2025 | 19.35 | 19.35 | 19.25 | 19.25 | 19.14 | -0.77% | 203 |
| Jun 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - | - |
| Jun 11, 2025 | 19.43 | 19.43 | 19.40 | 19.40 | 19.29 | -0.26% | 310 |
| Jun 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.34 | 0.21% | - |
| Jun 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.30 | -0.15% | - |
| Jun 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.33 | 0.62% | - |
| Jun 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.21 | -0.16% | - |
| Jun 4, 2025 | 19.30 | 19.35 | 19.20 | 19.35 | 19.24 | 0.31% | 1,937 |
| Jun 3, 2025 | 19.30 | 19.30 | 19.29 | 19.29 | 19.18 | 0.73% | 419 |
| Jun 2, 2025 | 19.30 | 19.30 | 19.11 | 19.15 | 19.04 | -1.24% | 5,817 |
| May 30, 2025 | 19.34 | 19.39 | 19.34 | 19.39 | 19.28 | - | 600 |
| May 29, 2025 | 19.39 | 19.42 | 19.38 | 19.39 | 19.28 | -0.87% | 3,501 |
| May 28, 2025 | 19.51 | 19.56 | 19.48 | 19.56 | 19.35 | 0.31% | 1,600 |
| May 27, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.29 | -1.86% | 830 |
| May 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.66 | 2.05% | 828 |
| May 23, 2025 | 19.63 | 19.63 | 19.47 | 19.47 | 19.26 | -1.07% | 819 |
| May 22, 2025 | 19.38 | 19.68 | 19.38 | 19.68 | 19.47 | 0.31% | 1,300 |
| May 21, 2025 | 19.73 | 19.73 | 19.62 | 19.62 | 19.41 | -1.51% | 500 |
| May 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.71 | -0.15% | 302 |
| May 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.74 | 0.50% | - |
| May 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.64 | -0.05% | - |
| May 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.65 | -0.20% | 100 |
| May 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | -1.00% | 800 |
| May 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.88 | 0.90% | 100 |
| May 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.71 | -0.40% | - |
| May 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | 0.10% | 200 |
| May 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.77 | -0.15% | - |
| May 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.80 | -0.35% | - |
| May 5, 2025 | 20.13 | 20.13 | 20.08 | 20.08 | 19.86 | -0.20% | 200 |
| May 2, 2025 | 20.13 | 20.13 | 20.12 | 20.12 | 19.90 | 0.20% | 200 |
| May 1, 2025 | 20.10 | 20.10 | 20.08 | 20.08 | 19.86 | 0.25% | 210 |
| Apr 30, 2025 | 20.03 | 20.03 | 20.02 | 20.03 | 19.82 | -0.40% | 1,804 |
| Apr 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.89 | 0.20% | 200 |