BMO US Preferred Share Index ETF (ZUP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:38AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 20.28 | 20.40 | 20.28 | 20.40 | 20.40 | 17,300 |
| Apr 22, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Apr 19, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 100 |
| Apr 18, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Apr 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 100 |
| Apr 16, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Apr 15, 2024 | 20.48 | 20.48 | 20.23 | 20.23 | 20.23 | 1,200 |
| Apr 12, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 20.49 | 200 |
| Apr 11, 2024 | 20.54 | 20.56 | 20.42 | 20.51 | 20.51 | 500 |
| Apr 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 200 |
| Apr 09, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Apr 08, 2024 | 20.77 | 20.77 | 20.75 | 20.75 | 20.75 | 1,400 |
| Apr 05, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 04, 2024 | 20.80 | 20.87 | 20.80 | 20.87 | 20.87 | 500 |
| Apr 03, 2024 | 20.63 | 20.65 | 20.60 | 20.65 | 20.65 | 1,600 |
| Apr 02, 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 300 |
| Apr 01, 2024 | 21.02 | 21.02 | 20.85 | 20.92 | 20.92 | 500 |
| Mar 28, 2024 | 21.05 | 21.05 | 20.91 | 20.91 | 20.91 | 500 |
| Mar 27, 2024 | 20.93 | 21.05 | 20.92 | 21.05 | 21.05 | 500 |
| Mar 27, 2024 | 0.105 Dividend | |||||
| Mar 26, 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.92 | 400 |
| Mar 25, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.15 | - |
| Mar 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - |
| Mar 21, 2024 | 21.19 | 21.31 | 21.19 | 21.31 | 21.20 | 300 |
| Mar 20, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.01 | 5,000 |
| Mar 19, 2024 | 20.98 | 21.00 | 20.98 | 21.00 | 20.90 | 1,700 |
| Mar 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | 100 |
| Mar 15, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.80 | 100 |
| Mar 14, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.82 | - |
| Mar 13, 2024 | 20.75 | 20.92 | 20.75 | 20.92 | 20.82 | 700 |
| Mar 12, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.73 | - |
| Mar 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.77 | - |
| Mar 08, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | - |
| Mar 07, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.67 | - |
| Mar 06, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.71 | - |
| Mar 05, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.72 | 100 |
| Mar 04, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.79 | 100 |
| Mar 01, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | - |
| Feb 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | 200 |
| Feb 28, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.57 | - |
| Feb 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.55 | 600 |
| Feb 27, 2024 | 0.105 Dividend | |||||
| Feb 26, 2024 | 20.75 | 20.89 | 20.75 | 20.83 | 20.62 | 800 |
| Feb 23, 2024 | 20.51 | 20.75 | 20.51 | 20.74 | 20.53 | 500 |
| Feb 22, 2024 | 20.60 | 20.60 | 20.50 | 20.52 | 20.31 | 400 |
| Feb 21, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.37 | 300 |
| Feb 20, 2024 | 20.63 | 20.63 | 20.54 | 20.54 | 20.33 | 1,100 |
| Feb 16, 2024 | 20.55 | 20.57 | 20.40 | 20.40 | 20.20 | 2,400 |
| Feb 15, 2024 | 20.76 | 20.76 | 20.55 | 20.55 | 20.34 | 700 |
| Feb 14, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.33 | - |
| Feb 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.46 | 100 |
| Feb 12, 2024 | 20.62 | 20.65 | 20.62 | 20.64 | 20.43 | 2,800 |
| Feb 09, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.14 | - |
| Feb 08, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.12 | - |
| Feb 07, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 200 |
| Feb 06, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | - |
| Feb 05, 2024 | 20.53 | 20.53 | 20.45 | 20.45 | 20.25 | 2,200 |
| Feb 02, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.29 | 200 |
| Feb 01, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.27 | - |
| Jan 31, 2024 | 20.35 | 20.35 | 20.34 | 20.34 | 20.14 | 300 |
| Jan 30, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.28 | 200 |
| Jan 29, 2024 | 20.47 | 20.47 | 20.41 | 20.41 | 20.21 | 300 |
| Jan 29, 2024 | 0.105 Dividend | |||||
| Jan 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.19 | 1,500 |
| Jan 25, 2024 | 20.24 | 20.48 | 20.24 | 20.48 | 20.17 | 600 |
| Jan 24, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.92 | - |
| Jan 23, 2024 | 20.20 | 20.22 | 20.20 | 20.22 | 19.92 | 1,600 |
| Jan 22, 2024 | 20.13 | 20.13 | 20.10 | 20.10 | 19.80 | 1,400 |
| Jan 19, 2024 | 20.28 | 20.28 | 19.99 | 19.99 | 19.69 | 3,200 |
| Jan 18, 2024 | 20.15 | 20.17 | 20.15 | 20.15 | 19.85 | 19,200 |
| Jan 17, 2024 | 20.20 | 20.25 | 20.15 | 20.15 | 19.85 | 2,600 |
| Jan 16, 2024 | 20.10 | 20.22 | 20.09 | 20.22 | 19.92 | 2,500 |
| Jan 15, 2024 | 20.27 | 20.27 | 20.15 | 20.18 | 19.88 | 1,100 |
| Jan 12, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 19.82 | 1,400 |
| Jan 11, 2024 | 20.07 | 20.09 | 20.07 | 20.08 | 19.78 | 900 |
| Jan 10, 2024 | 20.12 | 20.12 | 20.05 | 20.05 | 19.75 | 500 |
| Jan 09, 2024 | 19.80 | 20.11 | 19.80 | 20.11 | 19.81 | 1,400 |
| Jan 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | 1,100 |
| Jan 05, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | 200 |
| Jan 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.45 | 400 |
| Jan 03, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.30 | 800 |
| Jan 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.44 | 400 |
| Dec 29, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.26 | 200 |
| Dec 28, 2023 | 19.60 | 19.60 | 19.55 | 19.55 | 19.26 | 1,000 |
| Dec 27, 2023 | 19.60 | 19.64 | 19.60 | 19.64 | 19.34 | 1,400 |
| Dec 27, 2023 | 0.17 Dividend | |||||
| Dec 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.14 | 100 |
| Dec 21, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.23 | 700 |
| Dec 20, 2023 | 19.80 | 19.80 | 19.72 | 19.72 | 19.25 | 600 |
| Dec 19, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.25 | - |
| Dec 18, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.25 | - |
| Dec 15, 2023 | 19.88 | 19.88 | 19.62 | 19.72 | 19.25 | 4,300 |
| Dec 14, 2023 | 19.80 | 19.88 | 19.76 | 19.88 | 19.41 | 3,000 |
| Dec 13, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.01 | 700 |
| Dec 12, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.96 | 100 |
| Dec 11, 2023 | 19.37 | 19.43 | 19.28 | 19.34 | 18.88 | 4,500 |
| Dec 08, 2023 | 19.57 | 19.60 | 19.57 | 19.60 | 19.14 | 1,400 |
| Dec 07, 2023 | 19.53 | 19.66 | 19.53 | 19.56 | 19.10 | 4,700 |
| Dec 06, 2023 | 19.65 | 19.65 | 19.59 | 19.59 | 19.13 | 400 |
| Dec 05, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.16 | 100 |
| *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.