Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.22-0.16 (-0.98%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202116.2616.2616.1116.2216.2212,900
Nov. 25, 202116.5216.5516.4616.4816.4814,300
Nov. 24, 202116.3516.3616.2916.3516.353,800
Nov. 23, 202116.4516.4516.2716.3116.3111,500
Nov. 22, 202116.6016.6016.4416.4616.468,800
Nov. 19, 202116.6016.6016.5216.5216.528,000
Nov. 18, 202116.6516.6516.5316.5916.595,600
Nov. 17, 202116.8016.8016.6516.6816.6810,900
Nov. 16, 202117.2417.2416.7816.7816.784,500
Nov. 15, 202116.8016.8316.8016.8316.839,300
Nov. 12, 202116.7516.7516.7116.7116.712,600
Nov. 11, 202116.7016.7416.7016.7016.704,600
Nov. 10, 202116.7816.7816.7316.7316.732,900
Nov. 09, 202116.8316.8316.7716.8016.805,400
Nov. 08, 202116.8916.8916.8416.8416.8415,500
Nov. 05, 202116.9216.9216.8316.8716.873,000
Nov. 04, 202116.7916.8116.7416.7816.782,100
Nov. 03, 202116.6916.7816.6916.7816.781,600
Nov. 02, 202116.6716.7516.6716.7516.755,100
Nov. 01, 202116.7216.7816.7216.7216.7210,100
Oct. 29, 202116.7016.7416.7016.7416.743,600
Oct. 28, 202116.7416.7416.6616.7016.703,100
Oct. 27, 202116.7916.7916.6016.6016.6013,100
Oct. 27, 20210.1 Dividend
Oct. 26, 202116.9016.9116.8516.8716.773,500
Oct. 25, 202116.8716.8716.8016.8316.733,900
Oct. 22, 202116.8616.8616.7216.8016.704,300
Oct. 21, 202116.8016.8116.7816.8116.712,800
Oct. 20, 202116.7016.7816.7016.7616.662,400
Oct. 19, 202116.8016.8016.7716.7916.692,100
Oct. 18, 202116.5916.6316.5616.6316.531,700
Oct. 15, 202116.5316.6016.5316.5916.499,100
Oct. 14, 202116.4016.5416.4016.5216.422,600
Oct. 13, 202116.2816.3616.2816.3616.267,000
Oct. 12, 202116.2716.2716.2216.2216.122,500
Oct. 08, 202116.5416.5416.3916.4016.302,200
Oct. 07, 202116.3116.4716.3116.4016.306,000
Oct. 06, 202116.1616.2616.1016.2616.1615,700
Oct. 05, 202116.1916.3116.1916.2816.184,500
Oct. 04, 202116.4116.4116.1216.1616.0614,600
Oct. 01, 202116.9016.9016.2316.4516.3511,200
Sep. 30, 202116.5716.5716.4216.4216.326,900
Sep. 29, 202116.7016.7016.5316.5516.452,400
Sep. 28, 202116.7816.8816.5016.5316.4323,000
Sep. 28, 20210.1 Dividend
Sep. 27, 202116.9016.9016.8316.8616.6634,500
Sep. 24, 202116.9016.9016.8616.9016.7010,800
Sep. 23, 202116.7716.9016.7716.8916.697,100
Sep. 22, 202116.6116.7416.6116.7316.537,500
Sep. 21, 202116.7116.7316.6116.6616.463,800
Sep. 20, 202116.8016.8016.5716.6516.4518,700
Sep. 17, 202116.8316.8316.8016.8116.613,300
Sep. 16, 202116.8516.8516.8516.8516.65100
Sep. 15, 202116.8816.8816.8416.8516.656,000
Sep. 14, 202116.8516.8516.8216.8216.622,500
Sep. 13, 202116.8816.8816.8216.8216.622,500
Sep. 10, 202116.9216.9216.8516.8616.663,200
Sep. 09, 202116.8516.9216.8516.9216.72500
Sep. 08, 202116.8516.8516.8516.8516.65400
Sep. 07, 202116.8816.8816.8516.8616.661,900
Sep. 03, 202116.8716.9016.8716.8816.681,700
Sep. 02, 202116.8616.8916.8616.8816.684,500
Sep. 01, 202116.9716.9716.9016.9216.721,800
Aug. 31, 202116.9116.9316.9116.9216.72800
Aug. 30, 202116.9016.9416.9016.9416.741,300
Aug. 27, 202116.9116.9116.9116.9116.71600
Aug. 27, 20210.1 Dividend
Aug. 26, 202117.0217.0216.9116.9416.644,400
Aug. 25, 202116.9417.0016.9416.9916.694,600
Aug. 24, 202116.9016.9116.9016.9116.61500
Aug. 23, 202116.8316.8316.8016.8116.513,400
Aug. 20, 202116.7416.7916.7216.7416.443,800
Aug. 19, 202116.7116.7216.7016.7216.422,000
Aug. 18, 202116.7616.7616.7216.7616.463,800
Aug. 17, 202116.7516.7516.6916.6916.404,100
Aug. 16, 202116.7916.7916.7516.7516.455,600
Aug. 13, 202116.7216.7616.7216.7616.462,100
Aug. 12, 202116.7316.7316.7216.7216.421,000
Aug. 11, 202116.7516.7716.7516.7516.452,600
Aug. 10, 202116.6816.7316.6816.7316.434,000
Aug. 09, 202116.7316.7316.6916.6916.403,100
Aug. 06, 202116.6316.6916.6316.6716.384,100
Aug. 05, 202116.6516.6516.6216.6216.331,200
Aug. 04, 202116.6016.6116.6016.6116.32900
Aug. 03, 202116.6516.6516.5816.5916.305,800
Jul. 30, 202116.6616.6616.5616.6116.321,700
Jul. 29, 202116.6416.6416.6416.6416.35600
Jul. 28, 202116.6016.6416.6016.6416.35600
Jul. 28, 20210.1 Dividend
Jul. 27, 202116.6316.6416.6016.6016.213,200
Jul. 26, 202116.6516.6516.6316.6416.251,200
Jul. 23, 202116.6316.6516.6316.6516.261,100
Jul. 22, 202116.6116.6416.6116.6416.251,700
Jul. 21, 202116.6316.6316.6316.6316.24500
Jul. 20, 202116.3616.5016.3616.5016.111,200
Jul. 19, 202116.5816.5816.3416.4416.0514,200
Jul. 16, 202116.5916.5916.5816.5816.193,700
Jul. 15, 202116.6116.6116.5816.5816.193,100
Jul. 14, 202116.6416.6416.6316.6316.247,800
Jul. 13, 202116.6316.6616.6316.6316.244,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...