Canada markets close in 5 hours 34 minutes

BMO US Preferred Share Hedged to CAD Index ETF (ZHP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.84+0.02 (+0.11%)
As of 03:59PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202417.8417.8417.8417.8417.84-
Apr 26, 202417.8417.8417.8417.8417.84100
Apr 26, 20240.097 Dividend
Apr 25, 202418.0018.0018.0018.0017.90-
Apr 24, 202417.9218.0017.9218.0017.90300
Apr 23, 202417.8117.8117.8117.8117.71100
Apr 22, 202417.7517.7517.7517.7517.65-
Apr 19, 202417.7017.7017.7017.7017.60-
Apr 18, 202417.6517.6517.6517.6517.55200
Apr 17, 202417.6717.6717.6717.6717.57-
Apr 16, 202417.6417.6417.6417.6417.54-
Apr 15, 202417.7217.7217.7217.7217.62200
Apr 12, 202417.9117.9217.9117.9117.811,400
Apr 11, 202418.0818.0818.0618.0617.961,200
Apr 10, 202418.4518.4518.4518.4518.35-
Apr 09, 202418.5218.5218.5218.5218.42-
Apr 08, 202418.5218.5218.5218.5218.42100
Apr 05, 202418.4918.4918.4918.4918.39-
Apr 04, 202418.5518.5518.5518.5518.452,000
Apr 03, 202418.5218.5218.5218.5218.42-
Apr 02, 202418.5218.5218.5218.5218.42100
Apr 01, 202418.5918.5918.5918.5918.49-
Mar 28, 202418.7518.7518.6418.6418.544,100
Mar 27, 202418.6818.7318.6818.7318.632,900
Mar 27, 20240.097 Dividend
Mar 26, 202418.7418.7418.7418.7418.54-
Mar 25, 202418.8618.8618.8618.8618.66-
Mar 22, 202419.0019.0018.9018.9018.70400
Mar 21, 202418.9918.9918.9618.9618.76200
Mar 20, 202418.8318.8618.8118.8618.66300
Mar 19, 202418.7918.7918.7918.7918.59200
Mar 18, 202418.6118.6118.6118.6118.41-
Mar 15, 202418.5818.5818.5818.5818.38-
Mar 14, 202418.7018.7018.7018.7018.50-
Mar 13, 202418.6518.6518.6518.6518.45-
Mar 12, 202418.6618.6618.6618.6618.46200
Mar 11, 202418.7218.7218.7218.7218.52-
Mar 08, 202418.7218.7218.7218.7218.52100
Mar 07, 202418.5518.5518.5518.5518.35-
Mar 06, 202418.4818.4818.4818.4818.29-
Mar 05, 202418.4518.4518.4518.4518.26-
Mar 04, 202418.4918.4918.4918.4918.30500
Mar 01, 202418.6518.6518.6518.6518.45-
Feb 29, 202418.5018.6518.5018.6518.45700
Feb 28, 202418.4518.4518.4518.4518.26300
Feb 27, 202418.5818.5818.5818.5818.38-
Feb 27, 20240.097 Dividend
Feb 26, 202418.5218.5218.5218.5218.23-
Feb 23, 202418.4918.5218.4918.5218.231,000
Feb 22, 202418.3718.3718.3718.3718.08-
Feb 21, 202418.3718.3718.3718.3718.08100
Feb 20, 202418.3918.3918.3018.3018.01200
Feb 16, 202418.3518.3518.3518.3518.06-
Feb 15, 202418.3918.3918.3918.3918.10100
Feb 14, 202418.4218.4218.2918.2918.00100
Feb 13, 202418.4218.4218.2818.2817.99400
Feb 12, 202418.3118.5318.3118.5318.241,600
Feb 09, 202418.3118.3618.3118.3618.07300
Feb 08, 202418.2518.2918.2318.2918.00700
Feb 07, 202418.2418.2418.2418.2417.95-
Feb 06, 202418.2418.2418.2418.2417.95100
Feb 05, 202418.3018.3018.2318.2317.941,400
Feb 02, 202418.4518.4518.4518.4518.16-
Feb 01, 202418.3018.3018.3018.3018.01500
Jan 31, 202418.3018.3018.3018.3018.01100
Jan 30, 202418.4418.4418.4418.4418.15-
Jan 29, 202418.4418.4418.4418.4418.15100
Jan 29, 20240.097 Dividend
Jan 26, 202418.4018.4018.4018.4018.02300
Jan 25, 202418.1618.1618.1618.1617.78-
Jan 24, 202418.1418.1418.1418.1417.76-
Jan 23, 202418.0518.1418.0518.1417.76200
Jan 22, 202418.1818.1818.1818.1817.80200
Jan 19, 202417.8617.8617.8617.8617.49-
Jan 18, 202417.9917.9917.9917.9917.61-
Jan 17, 202417.9817.9817.9817.9817.60-
Jan 16, 202417.9817.9817.9817.9817.60100
Jan 15, 202418.0418.1318.0418.1317.75200
Jan 12, 202418.0418.0418.0318.0317.651,100
Jan 11, 202418.0818.0818.0818.0817.70-
Jan 10, 202418.1518.1518.0718.0717.69500
Jan 09, 202417.9218.1417.9218.1417.764,600
Jan 08, 202417.8217.8217.8217.8217.45-
Jan 05, 202417.8217.8217.8217.8217.45-
Jan 04, 202417.8117.8117.8117.8117.44-
Jan 03, 202417.7517.7517.7517.7517.38200
Jan 02, 202417.8817.8817.8817.8817.51-
Dec 29, 202317.9317.9317.9317.9317.56400
Dec 28, 202317.8917.8917.8917.8917.52-
Dec 27, 202317.9817.9817.9817.9817.60-
Dec 27, 20230.105 Dividend
Dec 22, 202317.9717.9817.9717.9817.50600
Dec 21, 202317.7917.7917.7917.7917.32-
Dec 20, 202317.7917.7917.7917.7917.32200
Dec 19, 202317.7517.7517.7517.7517.28-
Dec 18, 202317.7017.7017.7017.7017.23100
Dec 15, 202317.7617.8517.7617.7917.325,700
Dec 14, 202317.3817.9117.3817.9117.438,800
Dec 13, 202317.2317.2317.2317.2316.77-
Dec 12, 202317.1917.1917.1917.1916.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...