Canada markets open in 58 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.00-0.02 (-0.11%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.9218.0017.9218.0018.00300
Apr 23, 202417.8117.8117.8117.8117.81100
Apr 22, 202417.7517.7517.7517.7517.75-
Apr 19, 202417.7017.7017.7017.7017.70-
Apr 18, 202417.6517.6517.6517.6517.65200
Apr 17, 202417.6717.6717.6717.6717.67-
Apr 16, 202417.6417.6417.6417.6417.64-
Apr 15, 202417.7217.7217.7217.7217.72200
Apr 12, 202417.9117.9217.9117.9117.911,400
Apr 11, 202418.0818.0818.0618.0618.061,200
Apr 10, 202418.4518.4518.4518.4518.45-
Apr 09, 202418.5218.5218.5218.5218.52-
Apr 08, 202418.5218.5218.5218.5218.52100
Apr 05, 202418.4918.4918.4918.4918.49-
Apr 04, 202418.5518.5518.5518.5518.552,000
Apr 03, 202418.5218.5218.5218.5218.52-
Apr 02, 202418.5218.5218.5218.5218.52100
Apr 01, 202418.5918.5918.5918.5918.59-
Mar 28, 202418.7518.7518.6418.6418.644,100
Mar 27, 202418.6818.7318.6818.7318.732,900
Mar 27, 20240.097 Dividend
Mar 26, 202418.7418.7418.7418.7418.64-
Mar 25, 202418.8618.8618.8618.8618.76-
Mar 22, 202419.0019.0018.9018.9018.80400
Mar 21, 202418.9918.9918.9618.9618.86200
Mar 20, 202418.8318.8618.8118.8618.76300
Mar 19, 202418.7918.7918.7918.7918.69200
Mar 18, 202418.6118.6118.6118.6118.51-
Mar 15, 202418.5818.5818.5818.5818.48-
Mar 14, 202418.7018.7018.7018.7018.60-
Mar 13, 202418.6518.6518.6518.6518.55-
Mar 12, 202418.6618.6618.6618.6618.56200
Mar 11, 202418.7218.7218.7218.7218.62-
Mar 08, 202418.7218.7218.7218.7218.62100
Mar 07, 202418.5518.5518.5518.5518.45-
Mar 06, 202418.4818.4818.4818.4818.38-
Mar 05, 202418.4518.4518.4518.4518.35-
Mar 04, 202418.4918.4918.4918.4918.39500
Mar 01, 202418.6518.6518.6518.6518.55-
Feb 29, 202418.5018.6518.5018.6518.55700
Feb 28, 202418.4518.4518.4518.4518.35300
Feb 27, 202418.5818.5818.5818.5818.48-
Feb 27, 20240.097 Dividend
Feb 26, 202418.5218.5218.5218.5218.33-
Feb 23, 202418.4918.5218.4918.5218.331,000
Feb 22, 202418.3718.3718.3718.3718.18-
Feb 21, 202418.3718.3718.3718.3718.18100
Feb 20, 202418.3918.3918.3018.3018.11200
Feb 16, 202418.3518.3518.3518.3518.16-
Feb 15, 202418.3918.3918.3918.3918.20100
Feb 14, 202418.4218.4218.2918.2918.10100
Feb 13, 202418.4218.4218.2818.2818.09400
Feb 12, 202418.3118.5318.3118.5318.341,600
Feb 09, 202418.3118.3618.3118.3618.17300
Feb 08, 202418.2518.2918.2318.2918.10700
Feb 07, 202418.2418.2418.2418.2418.05-
Feb 06, 202418.2418.2418.2418.2418.05100
Feb 05, 202418.3018.3018.2318.2318.041,400
Feb 02, 202418.4518.4518.4518.4518.26-
Feb 01, 202418.3018.3018.3018.3018.11500
Jan 31, 202418.3018.3018.3018.3018.11100
Jan 30, 202418.4418.4418.4418.4418.25-
Jan 29, 202418.4418.4418.4418.4418.25100
Jan 29, 20240.097 Dividend
Jan 26, 202418.4018.4018.4018.4018.11300
Jan 25, 202418.1618.1618.1618.1617.88-
Jan 24, 202418.1418.1418.1418.1417.86-
Jan 23, 202418.0518.1418.0518.1417.86200
Jan 22, 202418.1818.1818.1818.1817.90200
Jan 19, 202417.8617.8617.8617.8617.58-
Jan 18, 202417.9917.9917.9917.9917.71-
Jan 17, 202417.9817.9817.9817.9817.70-
Jan 16, 202417.9817.9817.9817.9817.70100
Jan 15, 202418.0418.1318.0418.1317.85200
Jan 12, 202418.0418.0418.0318.0317.751,100
Jan 11, 202418.0818.0818.0818.0817.80-
Jan 10, 202418.1518.1518.0718.0717.79500
Jan 09, 202417.9218.1417.9218.1417.864,600
Jan 08, 202417.8217.8217.8217.8217.54-
Jan 05, 202417.8217.8217.8217.8217.54-
Jan 04, 202417.8117.8117.8117.8117.53-
Jan 03, 202417.7517.7517.7517.7517.47200
Jan 02, 202417.8817.8817.8817.8817.60-
Dec 29, 202317.9317.9317.9317.9317.65400
Dec 28, 202317.8917.8917.8917.8917.61-
Dec 27, 202317.9817.9817.9817.9817.70-
Dec 27, 20230.105 Dividend
Dec 22, 202317.9717.9817.9717.9817.60600
Dec 21, 202317.7917.7917.7917.7917.41-
Dec 20, 202317.7917.7917.7917.7917.41200
Dec 19, 202317.7517.7517.7517.7517.37-
Dec 18, 202317.7017.7017.7017.7017.32100
Dec 15, 202317.7617.8517.7617.7917.415,700
Dec 14, 202317.3817.9117.3817.9117.538,800
Dec 13, 202317.2317.2317.2317.2316.86-
Dec 12, 202317.1917.1917.1917.1916.82-
Dec 11, 202317.2217.2817.2217.2816.91900
Dec 08, 202317.3217.3217.3217.3216.951,200
Dec 07, 202317.4017.4017.4017.4017.03-
Dec 06, 202317.4717.4717.4717.4717.10300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...