BMO US Preferred Share Index ETF (TSX:ZUP)
Canada · Delayed Price · Currency is CAD 19.91
-0.15 (-0.75%)
At close: Nov 28, 2025
TSX:ZUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | -0.75% | 340 |
| Nov 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.69% | 109 |
| Nov 25, 2025 | 20.25 | 20.25 | 20.19 | 20.20 | 20.09 | -0.10% | 669 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.22 | 20.22 | 20.11 | 0.30% | 1,516 |
| Nov 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.05 | 0.30% | 100 |
| Nov 20, 2025 | 20.14 | 20.14 | 20.02 | 20.10 | 19.99 | 0.30% | 1,201 |
| Nov 19, 2025 | 20.16 | 20.16 | 20.04 | 20.04 | 19.93 | -0.89% | 500 |
| Nov 17, 2025 | 20.21 | 20.22 | 20.21 | 20.22 | 20.11 | -0.05% | 400 |
| Nov 14, 2025 | 19.62 | 20.30 | 19.62 | 20.23 | 20.12 | -0.30% | 5,383 |
| Nov 13, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | -0.34% | 210 |
| Nov 12, 2025 | 20.35 | 20.36 | 20.35 | 20.36 | 20.25 | -0.39% | 307 |
| Nov 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.33 | 0.10% | 402 |
| Nov 10, 2025 | 20.01 | 20.42 | 20.01 | 20.42 | 20.31 | -0.15% | 1,400 |
| Nov 6, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.34 | -0.07% | 101 |
| Nov 5, 2025 | 20.69 | 20.69 | 20.45 | 20.47 | 20.35 | 0.42% | 613 |
| Nov 4, 2025 | 20.46 | 20.46 | 20.28 | 20.38 | 20.27 | 0.34% | 2,300 |
| Nov 3, 2025 | 20.67 | 20.67 | 20.31 | 20.31 | 20.20 | -0.68% | 600 |
| Oct 31, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.34 | -0.58% | 300 |
| Oct 29, 2025 | 20.14 | 20.57 | 20.14 | 20.57 | 20.35 | 0.15% | 474 |
| Oct 28, 2025 | 20.69 | 20.69 | 20.52 | 20.54 | 20.32 | -0.77% | 400 |
| Oct 24, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.48 | 0.63% | 400 |
| Oct 23, 2025 | 20.61 | 20.61 | 20.57 | 20.57 | 20.35 | -0.05% | 300 |
| Oct 22, 2025 | 20.51 | 20.58 | 20.51 | 20.58 | 20.36 | -0.24% | 600 |
| Oct 21, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.41 | 0.15% | 802 |
| Oct 20, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.38 | 0.59% | 200 |
| Oct 17, 2025 | 20.50 | 20.50 | 20.48 | 20.48 | 20.26 | -0.10% | 500 |
| Oct 16, 2025 | 20.67 | 20.67 | 20.50 | 20.50 | 20.28 | -0.49% | 204 |
| Oct 15, 2025 | 20.51 | 20.64 | 20.50 | 20.60 | 20.38 | 0.49% | 1,350 |
| Oct 14, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.28 | 0.24% | 1,441 |
| Oct 10, 2025 | 20.45 | 20.45 | 20.41 | 20.45 | 20.23 | -0.58% | 421 |
| Oct 9, 2025 | 20.50 | 20.57 | 20.50 | 20.57 | 20.35 | -0.19% | 875 |
| Oct 8, 2025 | 20.56 | 20.61 | 20.56 | 20.61 | 20.39 | -0.19% | 400 |
| Oct 7, 2025 | 20.66 | 20.66 | 20.65 | 20.65 | 20.43 | -0.05% | 416 |
| Oct 6, 2025 | 20.71 | 20.71 | 20.66 | 20.66 | 20.44 | -0.34% | 322 |
| Oct 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.51 | -0.29% | 394 |
| Oct 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.57 | 0.73% | 100 |
| Oct 1, 2025 | 20.50 | 20.64 | 20.50 | 20.64 | 20.42 | 0.68% | 1,124 |
| Sep 30, 2025 | 19.96 | 20.69 | 19.96 | 20.50 | 20.28 | -1.01% | 3,807 |
| Sep 26, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.38 | - | 1,100 |
| Sep 25, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.38 | -0.53% | 1,010 |
| Sep 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.49 | 0.43% | 100 |
| Sep 23, 2025 | 20.68 | 20.74 | 20.66 | 20.73 | 20.40 | -0.14% | 3,600 |
| Sep 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.43 | - | 576 |
| Sep 19, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.43 | -0.29% | 200 |
| Sep 18, 2025 | 20.75 | 20.82 | 20.75 | 20.82 | 20.49 | 0.58% | 400 |
| Sep 17, 2025 | 20.74 | 20.76 | 20.70 | 20.70 | 20.37 | -0.14% | 925 |
| Sep 16, 2025 | 20.69 | 20.73 | 20.66 | 20.73 | 20.40 | 0.29% | 1,300 |
| Sep 15, 2025 | 20.67 | 20.73 | 20.67 | 20.67 | 20.34 | 0.15% | 680 |
| Sep 12, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.31 | -0.24% | 119 |
| Sep 11, 2025 | 20.64 | 20.69 | 20.63 | 20.69 | 20.36 | 0.15% | 500 |