Canada markets close in 5 hours 40 minutes

BMO US Put Write Hedged to CAD ETF (ZPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.91+0.07 (+0.47%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.9114.9114.9114.9114.91327
Apr 29, 202414.8314.9114.8314.9114.914,700
Apr 26, 202414.9114.9114.9114.9114.91-
Apr 26, 20240.12 Dividend
Apr 25, 202414.8614.9614.8314.9514.83700
Apr 24, 202415.0415.0414.9514.9514.831,000
Apr 23, 202414.9514.9714.9514.9714.857,500
Apr 22, 202414.7714.7714.7714.7714.651,000
Apr 19, 202414.9014.9014.7414.7514.633,700
Apr 18, 202414.8414.8414.8414.8414.72200
Apr 17, 202414.8114.9414.8114.8314.71800
Apr 16, 202414.7214.8314.7214.8314.71900
Apr 15, 202414.9014.9014.7514.7514.632,300
Apr 12, 202414.9014.9014.9014.9014.78700
Apr 11, 202414.9714.9914.9414.9914.87300
Apr 10, 202415.0115.0114.9514.9514.831,900
Apr 09, 202415.1915.1915.0915.1014.983,400
Apr 08, 202414.9915.0714.9915.0514.931,200
Apr 05, 202415.1015.1015.0115.0114.891,700
Apr 04, 202415.1515.1515.0015.0014.884,700
Apr 03, 202415.1215.1215.1215.1215.00300
Apr 02, 202415.3515.3515.3515.3515.23-
Apr 01, 202415.3715.3715.3415.3515.232,600
Mar 28, 202415.3815.3815.3815.3815.26700
Mar 27, 202415.3015.3315.3015.3315.21900
Mar 27, 20240.12 Dividend
Mar 26, 202415.3915.3915.3915.3915.15200
Mar 25, 202415.4515.4515.4115.4115.17300
Mar 22, 202415.5015.5015.4615.4915.25900
Mar 21, 202415.5615.5615.5415.5415.30300
Mar 20, 202415.4115.4815.4115.4815.24500
Mar 19, 202415.4515.4515.4515.4515.21-
Mar 18, 202415.4415.4715.4415.4615.221,400
Mar 15, 202415.4415.4415.4215.4215.18400
Mar 14, 202415.6515.6515.5415.5415.302,100
Mar 13, 202415.5515.5515.5215.5215.281,200
Mar 12, 202415.4815.5315.4815.5315.292,900
Mar 11, 202415.4515.4815.4115.4815.241,400
Mar 08, 202415.4815.4815.3915.4015.165,600
Mar 07, 202415.3915.4115.3915.4015.161,600
Mar 06, 202415.3615.3615.3415.3415.102,200
Mar 05, 202415.1115.3615.1115.3315.0910,300
Mar 04, 202415.3315.3315.2415.2415.001,200
Mar 01, 202415.2115.2815.1815.2815.043,900
Feb 29, 202415.1115.2315.1115.2214.988,700
Feb 28, 202415.2215.2215.1815.1914.95700
Feb 27, 202415.2315.2315.2315.2314.991,100
Feb 27, 20240.12 Dividend
Feb 26, 202415.3615.3815.3315.3414.984,900
Feb 23, 202415.1615.3715.1615.3514.994,600
Feb 22, 202415.2815.2815.2815.2814.922,000
Feb 21, 202415.2415.2415.2415.2414.88300
Feb 20, 202415.2515.2515.2415.2414.88400
Feb 16, 202415.2815.2815.2315.2314.87300
Feb 15, 202415.2515.2615.2515.2614.90500
Feb 14, 202415.1515.1515.1515.1514.79100
Feb 13, 202415.0915.1515.0915.1514.79600
Feb 12, 202415.2915.2915.2815.2814.921,700
Feb 09, 202415.2715.2715.2315.2514.891,700
Feb 08, 202415.1615.1615.1615.1614.80-
Feb 07, 202415.1015.2015.1015.1714.81700
Feb 06, 202415.0715.0715.0715.0714.72-
Feb 05, 202415.0515.0915.0515.0714.72500
Feb 02, 202415.1115.1115.0915.0914.741,000
Feb 01, 202414.9515.0114.9515.0114.661,700
Jan 31, 202415.0015.0014.9414.9414.591,400
Jan 30, 202415.1015.1115.1015.1114.762,400
Jan 29, 202415.2115.2115.1415.1614.805,600
Jan 29, 20240.12 Dividend
Jan 26, 202415.2315.2715.2315.2714.79100
Jan 25, 202415.2115.2315.2115.2314.761,000
Jan 24, 202415.3015.3015.2415.2414.771,400
Jan 23, 202415.2515.3015.2515.3014.82800
Jan 22, 202415.2915.2915.2515.2714.791,700
Jan 19, 202414.9215.1414.9215.1414.672,000
Jan 18, 202415.1315.1715.1315.1414.678,100
Jan 17, 202415.1615.1615.1215.1214.651,000
Jan 16, 202415.1815.1815.1815.1814.71400
Jan 15, 202415.3015.3015.2615.2614.781,100
Jan 12, 202415.2515.2515.2515.2514.78300
Jan 11, 202415.3215.3215.2515.2714.791,100
Jan 10, 202415.2515.2515.2515.2514.78400
Jan 09, 202415.2815.2815.2815.2814.80100
Jan 08, 202415.2215.2615.2215.2614.78600
Jan 05, 202415.2215.2215.2015.2214.75300
Jan 04, 202415.2315.2415.2115.2114.741,000
Jan 03, 202415.2615.2615.2615.2614.78200
Jan 02, 202415.2715.3015.2715.3014.82600
Dec 29, 202315.2915.2915.2915.2914.81300
Dec 28, 202315.3115.3115.3115.3114.83200
Dec 27, 202315.1915.1915.1915.1914.72400
Dec 27, 20230.13 Dividend
Dec 22, 202315.2815.3215.2815.3114.715,700
Dec 21, 202315.2915.2915.2615.2814.682,700
Dec 20, 202315.3215.3215.2815.2814.683,000
Dec 19, 202315.3015.3415.3015.3414.74600
Dec 18, 202315.2615.3015.2615.3014.703,200
Dec 15, 202315.2815.3115.2815.3114.71200
Dec 14, 202315.2515.3415.2515.3414.741,300
Dec 13, 202315.1715.2515.1615.2514.652,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...