BMO US Preferred Share Index ETF (ZUP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:35PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 20.25 | 20.25 | 20.23 | 20.25 | 20.25 | 5,100 |
| Apr 30, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Apr 29, 2024 | 20.18 | 20.18 | 20.15 | 20.18 | 20.18 | 1,600 |
| Apr 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 500 |
| Apr 26, 2024 | 0.109 Dividend | |||||
| Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.32 | - |
| Apr 24, 2024 | 20.40 | 20.41 | 20.39 | 20.41 | 20.30 | 400 |
| Apr 23, 2024 | 20.28 | 20.40 | 20.28 | 20.40 | 20.29 | 17,300 |
| Apr 22, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | - |
| Apr 19, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.11 | 100 |
| Apr 18, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.22 | - |
| Apr 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.35 | 100 |
| Apr 16, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.12 | - |
| Apr 15, 2024 | 20.48 | 20.48 | 20.23 | 20.23 | 20.12 | 1,200 |
| Apr 12, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 20.38 | 200 |
| Apr 11, 2024 | 20.54 | 20.56 | 20.42 | 20.51 | 20.40 | 500 |
| Apr 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.61 | 200 |
| Apr 09, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.70 | - |
| Apr 08, 2024 | 20.77 | 20.77 | 20.75 | 20.75 | 20.64 | 1,400 |
| Apr 05, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
| Apr 04, 2024 | 20.80 | 20.87 | 20.80 | 20.87 | 20.76 | 500 |
| Apr 03, 2024 | 20.63 | 20.65 | 20.60 | 20.65 | 20.54 | 1,600 |
| Apr 02, 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 20.79 | 300 |
| Apr 01, 2024 | 21.02 | 21.02 | 20.85 | 20.92 | 20.81 | 500 |
| Mar 28, 2024 | 21.05 | 21.05 | 20.91 | 20.91 | 20.80 | 500 |
| Mar 27, 2024 | 20.93 | 21.05 | 20.92 | 21.05 | 20.94 | 500 |
| Mar 27, 2024 | 0.105 Dividend | |||||
| Mar 26, 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.80 | 400 |
| Mar 25, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.04 | - |
| Mar 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - |
| Mar 21, 2024 | 21.19 | 21.31 | 21.19 | 21.31 | 21.09 | 300 |
| Mar 20, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.90 | 5,000 |
| Mar 19, 2024 | 20.98 | 21.00 | 20.98 | 21.00 | 20.78 | 1,700 |
| Mar 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | 100 |
| Mar 15, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.68 | 100 |
| Mar 14, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.70 | - |
| Mar 13, 2024 | 20.75 | 20.92 | 20.75 | 20.92 | 20.70 | 700 |
| Mar 12, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.62 | - |
| Mar 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.65 | - |
| Mar 08, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.54 | - |
| Mar 07, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.56 | - |
| Mar 06, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.60 | - |
| Mar 05, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.61 | 100 |
| Mar 04, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.67 | 100 |
| Mar 01, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.73 | - |
| Feb 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.73 | 200 |
| Feb 28, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.46 | - |
| Feb 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.44 | 600 |
| Feb 27, 2024 | 0.105 Dividend | |||||
| Feb 26, 2024 | 20.75 | 20.89 | 20.75 | 20.83 | 20.51 | 800 |
| Feb 23, 2024 | 20.51 | 20.75 | 20.51 | 20.74 | 20.42 | 500 |
| Feb 22, 2024 | 20.60 | 20.60 | 20.50 | 20.52 | 20.21 | 400 |
| Feb 21, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.27 | 300 |
| Feb 20, 2024 | 20.63 | 20.63 | 20.54 | 20.54 | 20.23 | 1,100 |
| Feb 16, 2024 | 20.55 | 20.57 | 20.40 | 20.40 | 20.09 | 2,400 |
| Feb 15, 2024 | 20.76 | 20.76 | 20.55 | 20.55 | 20.24 | 700 |
| Feb 14, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.23 | - |
| Feb 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.35 | 100 |
| Feb 12, 2024 | 20.62 | 20.65 | 20.62 | 20.64 | 20.32 | 2,800 |
| Feb 09, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.03 | - |
| Feb 08, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.01 | - |
| Feb 07, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.94 | 200 |
| Feb 06, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - |
| Feb 05, 2024 | 20.53 | 20.53 | 20.45 | 20.45 | 20.14 | 2,200 |
| Feb 02, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.19 | 200 |
| Feb 01, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.17 | - |
| Jan 31, 2024 | 20.35 | 20.35 | 20.34 | 20.34 | 20.03 | 300 |
| Jan 30, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.18 | 200 |
| Jan 29, 2024 | 20.47 | 20.47 | 20.41 | 20.41 | 20.10 | 300 |
| Jan 29, 2024 | 0.105 Dividend | |||||
| Jan 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.08 | 1,500 |
| Jan 25, 2024 | 20.24 | 20.48 | 20.24 | 20.48 | 20.06 | 600 |
| Jan 24, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.81 | - |
| Jan 23, 2024 | 20.20 | 20.22 | 20.20 | 20.22 | 19.81 | 1,600 |
| Jan 22, 2024 | 20.13 | 20.13 | 20.10 | 20.10 | 19.69 | 1,400 |
| Jan 19, 2024 | 20.28 | 20.28 | 19.99 | 19.99 | 19.58 | 3,200 |
| Jan 18, 2024 | 20.15 | 20.17 | 20.15 | 20.15 | 19.74 | 19,200 |
| Jan 17, 2024 | 20.20 | 20.25 | 20.15 | 20.15 | 19.74 | 2,600 |
| Jan 16, 2024 | 20.10 | 20.22 | 20.09 | 20.22 | 19.81 | 2,500 |
| Jan 15, 2024 | 20.27 | 20.27 | 20.15 | 20.18 | 19.77 | 1,100 |
| Jan 12, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 19.71 | 1,400 |
| Jan 11, 2024 | 20.07 | 20.09 | 20.07 | 20.08 | 19.67 | 900 |
| Jan 10, 2024 | 20.12 | 20.12 | 20.05 | 20.05 | 19.64 | 500 |
| Jan 09, 2024 | 19.80 | 20.11 | 19.80 | 20.11 | 19.70 | 1,400 |
| Jan 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.40 | 1,100 |
| Jan 05, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.30 | 200 |
| Jan 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.35 | 400 |
| Jan 03, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | 800 |
| Jan 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.34 | 400 |
| Dec 29, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.15 | 200 |
| Dec 28, 2023 | 19.60 | 19.60 | 19.55 | 19.55 | 19.15 | 1,000 |
| Dec 27, 2023 | 19.60 | 19.64 | 19.60 | 19.64 | 19.24 | 1,400 |
| Dec 27, 2023 | 0.17 Dividend | |||||
| Dec 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.03 | 100 |
| Dec 21, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.13 | 700 |
| Dec 20, 2023 | 19.80 | 19.80 | 19.72 | 19.72 | 19.15 | 600 |
| Dec 19, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.15 | - |
| Dec 18, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.15 | - |
| Dec 15, 2023 | 19.88 | 19.88 | 19.62 | 19.72 | 19.15 | 4,300 |
| Dec 14, 2023 | 19.80 | 19.88 | 19.76 | 19.88 | 19.31 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.