Canada markets closed

BMO Laddered Preferred Share Index ETF (ZPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.01+0.01 (+0.10%)
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 25, 20249.9110.029.9110.0110.0188,188
Apr 24, 20249.9410.039.9410.0010.00275,500
Apr 23, 20249.979.979.939.939.9350,600
Apr 22, 20249.9910.009.909.909.90316,900
Apr 19, 202410.0010.009.959.959.95100,600
Apr 18, 20249.9610.019.969.999.99159,700
Apr 17, 202410.0010.019.989.999.99242,400
Apr 16, 20249.8510.019.8510.0010.00611,600
Apr 15, 20249.959.979.869.869.86135,900
Apr 12, 202410.0110.039.959.959.95189,400
Apr 11, 20249.9810.039.9810.0310.0337,300
Apr 10, 20249.9910.019.979.999.9980,300
Apr 09, 20249.9410.009.9410.0010.0076,300
Apr 08, 20249.929.999.929.989.9887,000
Apr 05, 20249.939.979.929.959.9576,500
Apr 04, 20249.919.959.919.939.9356,500
Apr 03, 20249.909.949.909.929.9231,700
Apr 02, 20249.909.929.889.929.9256,000
Apr 01, 20249.949.949.889.899.8958,900
Mar 28, 20249.909.929.909.909.9080,700
Mar 27, 20249.889.929.869.919.91248,800
Mar 27, 20240.045 Dividend
Mar 26, 20249.899.909.889.909.85118,200
Mar 25, 20249.919.929.899.899.8557,100
Mar 22, 20249.919.929.899.899.85146,200
Mar 21, 20249.939.939.899.909.8571,100
Mar 20, 20249.889.929.849.929.8796,700
Mar 19, 20249.799.859.799.859.8162,100
Mar 18, 20249.809.829.809.809.76131,500
Mar 15, 20249.769.829.769.829.7838,500
Mar 14, 20249.799.809.779.779.73112,400
Mar 13, 20249.799.819.779.809.7629,100
Mar 12, 20249.749.809.749.769.7249,400
Mar 11, 20249.749.779.719.769.7235,400
Mar 08, 20249.719.739.699.719.6784,300
Mar 07, 20249.689.739.689.719.6781,100
Mar 06, 20249.669.709.669.689.6479,300
Mar 05, 20249.659.709.659.679.6393,500
Mar 04, 20249.639.689.639.689.6479,300
Mar 01, 20249.609.659.609.649.6052,400
Feb 29, 20249.579.649.549.649.60168,700
Feb 28, 20249.559.569.519.569.5298,700
Feb 27, 20249.569.569.519.519.4746,300
Feb 27, 20240.045 Dividend
Feb 26, 20249.579.599.569.569.4772,600
Feb 23, 20249.619.619.589.599.50113,400
Feb 22, 20249.609.649.609.619.52100,900
Feb 21, 20249.639.639.619.629.53125,000
Feb 20, 20249.649.649.609.609.51116,600
Feb 16, 20249.619.649.619.639.5432,800
Feb 15, 20249.609.649.599.639.54173,600
Feb 14, 20249.629.639.599.629.5387,100
Feb 13, 20249.549.619.549.619.5289,300
Feb 12, 20249.629.649.609.619.5291,100
Feb 09, 20249.609.639.589.639.54144,400
Feb 08, 20249.649.649.589.589.4945,600
Feb 07, 20249.659.689.659.659.5639,000
Feb 06, 20249.679.719.659.659.56188,200
Feb 05, 20249.679.739.669.669.57104,700
Feb 02, 20249.709.759.669.729.63269,000
Feb 01, 20249.699.749.679.729.63117,900
Jan 31, 20249.709.719.679.689.59103,900
Jan 30, 20249.649.689.649.669.57123,900
Jan 29, 20249.679.679.629.649.55113,500
Jan 29, 20240.045 Dividend
Jan 26, 20249.689.689.619.679.54116,700
Jan 25, 20249.599.649.599.629.49111,100
Jan 24, 20249.579.619.559.619.48103,500
Jan 23, 20249.549.609.539.599.46138,400
Jan 22, 20249.509.569.509.549.4188,200
Jan 19, 20249.419.539.419.529.39168,200
Jan 18, 20249.479.489.429.449.31207,000
Jan 17, 20249.409.469.409.439.30199,500
Jan 16, 20249.419.469.409.449.31149,000
Jan 15, 20249.379.429.369.419.28106,200
Jan 12, 20249.389.389.359.389.2584,100
Jan 11, 20249.349.369.329.359.2275,400
Jan 10, 20249.329.359.309.349.2165,600
Jan 09, 20249.269.329.269.309.17138,600
Jan 08, 20249.269.289.259.279.14158,500
Jan 05, 20249.209.279.209.269.13115,900
Jan 04, 20249.159.239.159.229.0979,600
Jan 03, 20249.139.199.099.179.0454,700
Jan 02, 20249.079.149.079.118.9872,100
Dec 29, 20239.079.129.059.128.9971,900
Dec 28, 20239.029.079.019.048.9155,900
Dec 27, 20239.039.068.989.028.90151,200
Dec 27, 20230.045 Dividend
Dec 22, 20239.039.109.039.098.92177,900
Dec 21, 20239.039.089.039.058.88104,600
Dec 20, 20239.029.069.029.038.86248,900
Dec 19, 20239.089.089.039.058.88163,900
Dec 18, 20239.119.119.039.068.89108,000
Dec 15, 20239.129.129.059.098.92247,300
Dec 14, 20239.119.139.069.138.96291,400
Dec 13, 20238.949.068.939.068.89197,700
Dec 12, 20238.949.008.948.978.80124,500
Dec 11, 20238.929.078.928.978.80202,400
Dec 08, 20238.979.008.948.968.79105,100
Dec 07, 20239.029.088.998.998.8289,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...