BMO US Preferred Share Index ETF (TSX:ZUP)
Canada
· Delayed Price · Currency is CAD 19.46
-0.10 (-0.51%)
Apr 16, 2025, 9:38 AM EDT
TSX:ZUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.48 | -0.51% | 115 |
| Apr 15, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.31% | 702 |
| Apr 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.25% | 100 |
| Apr 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.13% | 110 |
| Apr 10, 2025 | 19.80 | 19.80 | 19.48 | 19.48 | 19.48 | -2.60% | 431 |
| Apr 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% | 700 |
| Apr 8, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.69% | 101 |
| Apr 7, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.55% | - |
| Apr 4, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.18% | 105 |
| Apr 3, 2025 | 20.75 | 20.75 | 20.26 | 20.42 | 20.42 | -2.11% | 1,605 |
| Apr 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.57% | 327 |
| Apr 1, 2025 | 21.79 | 21.79 | 20.89 | 20.98 | 20.98 | -0.71% | 400 |
| Mar 31, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -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 |
| Mar 25, 2025 | 21.64 | 21.64 | 21.61 | 21.61 | 21.51 | -0.23% | 1,415 |
| Mar 24, 2025 | 21.71 | 21.71 | 21.66 | 21.66 | 21.56 | -0.23% | 312 |
| Mar 21, 2025 | 21.61 | 21.71 | 21.61 | 21.71 | 21.61 | 0.09% | 600 |
| Mar 20, 2025 | 21.79 | 21.79 | 21.69 | 21.69 | 21.59 | 0.18% | 400 |
| Mar 19, 2025 | 21.57 | 21.66 | 21.57 | 21.65 | 21.55 | -0.05% | 400 |
| Mar 18, 2025 | 21.55 | 21.66 | 21.55 | 21.66 | 21.56 | -0.28% | 1,000 |
| Mar 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.62 | 0.14% | 900 |
| Mar 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.59 | 0.88% | 317 |
| Mar 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.40 | - | 1,123 |
| Mar 12, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | 21.40 | -0.88% | 500 |
| Mar 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.59 | -0.46% | - |
| Mar 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.69 | - | 100 |
| Mar 7, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.69 | 0.41% | 100 |
| Mar 6, 2025 | 21.70 | 21.71 | 21.70 | 21.70 | 21.60 | -1.27% | 1,610 |
| Mar 5, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.88 | -0.54% | - |
| Mar 4, 2025 | 22.11 | 22.11 | 22.10 | 22.10 | 22.00 | - | 2,900 |
| Mar 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | -0.09% | 500 |
| Feb 28, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | 22.02 | -0.41% | 1,600 |
| Feb 27, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.11 | 0.41% | 600 |
| Feb 26, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.92 | 0.09% | 100 |
| Feb 25, 2025 | 21.90 | 22.10 | 21.90 | 22.10 | 21.90 | 1.28% | 2,900 |
| Feb 24, 2025 | 21.81 | 21.82 | 21.81 | 21.82 | 21.62 | 0.55% | 2,231 |
| Feb 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.50 | -0.09% | 1,010 |
| Feb 20, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.52 | 0.56% | 100 |
| Feb 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | -0.51% | 100 |
| Feb 18, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.51 | 0.09% | 100 |
| Feb 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.49 | - | - |
| Feb 13, 2025 | 21.60 | 21.79 | 21.60 | 21.69 | 21.49 | 0.46% | 940 |
| Feb 12, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.39 | -0.83% | 130 |
| Feb 11, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.57 | 0.28% | - |
| Feb 10, 2025 | 21.60 | 21.71 | 21.60 | 21.71 | 21.51 | -0.41% | 1,310 |
| Feb 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - | - |
| Feb 6, 2025 | 21.86 | 21.86 | 21.75 | 21.80 | 21.60 | -0.46% | 900 |
| Feb 5, 2025 | 21.79 | 21.90 | 21.79 | 21.90 | 21.70 | 0.78% | 1,400 |