UK markets closed

BMO Laddered Preferred Share ETF (ZPR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.19+0.01 (+0.10%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.1710.2710.1710.1910.19139,786
02 May 202410.1010.1910.0910.1810.18252,000
01 May 202410.0410.1310.0410.0910.09145,800
30 Apr 202410.0210.0710.0010.0710.07143,200
29 Apr 20249.9710.029.9710.0110.01115,600
26 Apr 20249.9410.019.9410.0010.0090,700
26 Apr 20240.045 Dividend
25 Apr 20249.9110.029.9110.019.9788,200
24 Apr 20249.9410.039.9410.009.96275,500
23 Apr 20249.979.979.939.939.8950,600
22 Apr 20249.9910.009.909.909.86316,900
19 Apr 202410.0010.009.959.959.91100,600
18 Apr 20249.9610.019.969.999.95159,700
17 Apr 202410.0010.019.989.999.95242,400
16 Apr 20249.8510.019.8510.009.96611,600
15 Apr 20249.959.979.869.869.82135,900
12 Apr 202410.0110.039.959.959.91189,400
11 Apr 20249.9810.039.9810.039.9837,300
10 Apr 20249.9910.019.979.999.9580,300
09 Apr 20249.9410.009.9410.009.9676,300
08 Apr 20249.929.999.929.989.9487,000
05 Apr 20249.939.979.929.959.9176,500
04 Apr 20249.919.959.919.939.8956,500
03 Apr 20249.909.949.909.929.8831,700
02 Apr 20249.909.929.889.929.8856,000
01 Apr 20249.949.949.889.899.8558,900
28 Mar 20249.909.929.909.909.8680,700
27 Mar 20249.889.929.869.919.87248,800
27 Mar 20240.045 Dividend
26 Mar 20249.899.909.889.909.81118,200
25 Mar 20249.919.929.899.899.8057,100
22 Mar 20249.919.929.899.899.80146,200
21 Mar 20249.939.939.899.909.8171,100
20 Mar 20249.889.929.849.929.8396,700
19 Mar 20249.799.859.799.859.7662,100
18 Mar 20249.809.829.809.809.71131,500
15 Mar 20249.769.829.769.829.7338,500
14 Mar 20249.799.809.779.779.68112,400
13 Mar 20249.799.819.779.809.7129,100
12 Mar 20249.749.809.749.769.6749,400
11 Mar 20249.749.779.719.769.6735,400
08 Mar 20249.719.739.699.719.6284,300
07 Mar 20249.689.739.689.719.6281,100
06 Mar 20249.669.709.669.689.5979,300
05 Mar 20249.659.709.659.679.5893,500
04 Mar 20249.639.689.639.689.5979,300
01 Mar 20249.609.659.609.649.5552,400
29 Feb 20249.579.649.549.649.55168,700
28 Feb 20249.559.569.519.569.4798,700
27 Feb 20249.569.569.519.519.4246,300
27 Feb 20240.045 Dividend
26 Feb 20249.579.599.569.569.4372,600
23 Feb 20249.619.619.589.599.46113,400
22 Feb 20249.609.649.609.619.48100,900
21 Feb 20249.639.639.619.629.49125,000
20 Feb 20249.649.649.609.609.47116,600
16 Feb 20249.619.649.619.639.5032,800
15 Feb 20249.609.649.599.639.50173,600
14 Feb 20249.629.639.599.629.4987,100
13 Feb 20249.549.619.549.619.4889,300
12 Feb 20249.629.649.609.619.4891,100
09 Feb 20249.609.639.589.639.50144,400
08 Feb 20249.649.649.589.589.4545,600
07 Feb 20249.659.689.659.659.5239,000
06 Feb 20249.679.719.659.659.52188,200
05 Feb 20249.679.739.669.669.53104,700
02 Feb 20249.709.759.669.729.59269,000
01 Feb 20249.699.749.679.729.59117,900
31 Jan 20249.709.719.679.689.55103,900
30 Jan 20249.649.689.649.669.53123,900
29 Jan 20249.679.679.629.649.51113,500
29 Jan 20240.045 Dividend
26 Jan 20249.689.689.619.679.49116,700
25 Jan 20249.599.649.599.629.44111,100
24 Jan 20249.579.619.559.619.43103,500
23 Jan 20249.549.609.539.599.41138,400
22 Jan 20249.509.569.509.549.3788,200
19 Jan 20249.419.539.419.529.35168,200
18 Jan 20249.479.489.429.449.27207,000
17 Jan 20249.409.469.409.439.26199,500
16 Jan 20249.419.469.409.449.27149,000
15 Jan 20249.379.429.369.419.24106,200
12 Jan 20249.389.389.359.389.2184,100
11 Jan 20249.349.369.329.359.1875,400
10 Jan 20249.329.359.309.349.1765,600
09 Jan 20249.269.329.269.309.13138,600
08 Jan 20249.269.289.259.279.10158,500
05 Jan 20249.209.279.209.269.09115,900
04 Jan 20249.159.239.159.229.0579,600
03 Jan 20249.139.199.099.179.0054,700
02 Jan 20249.079.149.079.118.9472,100
29 Dec 20239.079.129.059.128.9571,900
28 Dec 20239.029.079.019.048.8755,900
27 Dec 20239.039.068.989.028.86151,200
27 Dec 20230.045 Dividend
22 Dec 20239.039.109.039.098.88177,900
21 Dec 20239.039.089.039.058.84104,600
20 Dec 20239.029.069.029.038.82248,900
19 Dec 20239.089.089.039.058.84163,900
18 Dec 20239.119.119.039.068.85108,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...