Canada markets open in 3 minutes

BMO US Put Write ETF (ZPW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.84+0.02 (+0.13%)
At close: 12:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.8415.8415.8415.8415.84300
Apr 23, 202415.7715.7715.7715.7715.77200
Apr 22, 202415.7615.7615.7315.7515.7514,800
Apr 19, 202415.8015.8115.7415.7515.752,900
Apr 18, 202415.8115.8215.8115.8215.8219,400
Apr 17, 202415.8515.8515.8515.8515.85-
Apr 16, 202415.8515.8515.8515.8515.856,600
Apr 15, 202415.7815.7815.7715.7715.77300
Apr 12, 202415.8315.8615.8315.8615.8618,800
Apr 11, 202415.8815.8915.8815.8815.885,000
Apr 10, 202415.8615.8615.8615.8615.86100
Apr 09, 202415.9015.9015.9015.9015.90100
Apr 08, 202415.8215.8215.8215.8215.82-
Apr 05, 202415.8715.8715.8715.8715.87100
Apr 04, 202415.8515.8515.7015.7015.70800
Apr 03, 202415.9315.9315.8315.8315.839,500
Apr 02, 202416.1016.1015.9915.9915.991,900
Apr 01, 202416.1916.1916.1416.1516.153,400
Mar 28, 202416.1316.1316.1316.1316.13-
Mar 27, 202416.0716.1316.0716.1316.132,100
Mar 27, 20240.125 Dividend
Mar 26, 202416.2016.2016.1616.1816.0619,100
Mar 25, 202416.2816.2816.2016.2016.0712,200
Mar 22, 202416.2916.2916.2816.2916.163,600
Mar 21, 202416.2716.2916.2716.2916.16900
Mar 20, 202416.2616.2616.2616.2616.13-
Mar 19, 202416.3016.3016.2516.2616.13700
Mar 18, 202416.2016.2016.2016.2016.07200
Mar 15, 202416.1516.1716.1516.1716.05900
Mar 14, 202416.2816.2816.2316.2316.10700
Mar 13, 202416.2616.2616.2116.2116.081,200
Mar 12, 202416.1816.2516.1816.2516.121,000
Mar 11, 202416.0516.1716.0516.1616.047,200
Mar 08, 202416.0716.1016.0716.1015.981,500
Mar 07, 202416.0716.1016.0716.0815.966,400
Mar 06, 202416.0916.0916.0916.0915.97-
Mar 05, 202416.1016.1216.0916.1216.003,300
Mar 04, 202416.0816.0816.0216.0215.90200
Mar 01, 202415.9916.0315.9916.0315.918,200
Feb 29, 202415.9515.9515.9515.9515.83-
Feb 28, 202415.9415.9415.9415.9415.82-
Feb 27, 202416.0316.0316.0316.0315.91-
Feb 27, 20240.125 Dividend
Feb 26, 202416.0316.0416.0316.0315.7819,500
Feb 23, 202416.0016.0516.0016.0515.80300
Feb 22, 202415.9515.9515.9515.9515.70-
Feb 21, 202415.9415.9415.9315.9315.68600
Feb 20, 202415.9415.9415.9415.9415.69700
Feb 16, 202415.9115.9115.9115.9115.666,500
Feb 15, 202415.9515.9515.9015.9015.65400
Feb 14, 202415.8915.8915.8915.8915.64500
Feb 13, 202415.8215.9215.8215.9115.661,000
Feb 12, 202415.9015.9015.9015.9015.651,900
Feb 09, 202415.8815.9015.8815.8915.641,000
Feb 08, 202415.8015.8015.8015.8015.56-
Feb 07, 202415.8215.8215.8215.8215.58200
Feb 06, 202415.7315.7315.7315.7315.49100
Feb 05, 202415.8015.8015.7915.7915.55300
Feb 02, 202415.6015.6715.6015.6715.431,200
Feb 01, 202415.5315.6115.5315.6115.379,800
Jan 31, 202415.5015.5815.5015.5515.315,700
Jan 30, 202415.7015.7015.7015.7015.463,700
Jan 29, 202415.8215.8215.7415.7415.50900
Jan 29, 20240.115 Dividend
Jan 26, 202415.8815.8815.8815.8815.52600
Jan 25, 202415.8915.9115.8915.9115.55700
Jan 24, 202415.9515.9515.9415.9415.58900
Jan 23, 202415.8915.9515.8915.9515.59700
Jan 22, 202415.8015.9015.8015.9015.542,100
Jan 19, 202415.8515.8515.8515.8515.49-
Jan 18, 202415.7915.7915.7915.7915.43500
Jan 17, 202415.8215.8215.8215.8215.464,600
Jan 16, 202415.8015.8815.8015.8215.463,800
Jan 15, 202415.7915.8515.7915.8515.49100
Jan 12, 202415.7315.7915.7315.7915.43600
Jan 11, 202415.8715.8715.7615.8315.47900
Jan 10, 202415.7815.8215.7815.8115.452,600
Jan 09, 202415.8015.8415.8015.8415.48300
Jan 08, 202415.7515.7615.7515.7615.401,000
Jan 05, 202415.7215.7315.7115.7315.371,800
Jan 04, 202415.7515.7715.7415.7415.382,400
Jan 03, 202415.7215.7315.7215.7315.37200
Jan 02, 202415.7815.8015.7815.8015.4410,800
Dec 29, 202315.6615.6615.6515.6515.301,800
Dec 28, 202315.6015.6115.6015.6115.261,600
Dec 27, 202315.4915.7415.4915.5715.2221,400
Dec 27, 20230.12 Dividend
Dec 22, 202315.6315.7215.6315.7015.236,000
Dec 21, 202315.7415.7415.7415.7415.27200
Dec 20, 202315.7815.7915.7515.7515.2819,200
Dec 19, 202315.8015.8015.8015.8015.32-
Dec 18, 202315.7615.8215.7615.8015.325,100
Dec 15, 202315.8115.8115.7915.7915.32100
Dec 14, 202315.8115.8915.8115.8915.412,100
Dec 13, 202315.8615.8615.8615.8615.38-
Dec 12, 202315.8615.8615.8615.8615.38100
Dec 11, 202315.8415.8415.8415.8415.36200
Dec 08, 202315.8015.8015.8015.8015.32600
Dec 07, 202315.8015.8515.8015.8315.3517,400
Dec 06, 202315.7715.7715.7715.7715.30600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...