Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Laddered Pref Share ETF (TSX: ZPR )

10.24 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.520 8.590 8.520 8.570 594,181 +0.04(+0.47%)
May 30, 2023 8.560 8.580 8.530 8.530 79,193 -0.03(-0.35%)
May 29, 2023 8.520 8.640 8.520 8.560 133,857 +0.01(+0.12%)
May 26, 2023 8.500 8.570 8.480 8.550 307,937 +0.00(+0.00%)
May 25, 2023 8.630 8.650 8.550 8.550 98,597 -0.10(-1.16%)
May 24, 2023 8.680 8.700 8.640 8.650 170,498 -0.04(-0.46%)
May 23, 2023 8.690 8.720 8.680 8.690 204,914 -0.03(-0.34%)
May 19, 2023 8.720 0 +0.00(+0.00%)
May 18, 2023 8.690 8.760 8.670 8.720 860,980 +0.02(+0.23%)
May 17, 2023 8.690 8.740 8.660 8.700 199,899 -0.01(-0.11%)
May 16, 2023 8.740 8.750 8.700 8.710 144,580 -0.04(-0.46%)
May 15, 2023 8.780 8.780 8.740 8.750 116,411 +0.01(+0.11%)
May 12, 2023 8.770 8.840 8.740 8.740 165,353 -0.06(-0.68%)
May 11, 2023 8.860 8.860 8.780 8.800 153,990 -0.03(-0.34%)
May 10, 2023 8.840 8.850 8.810 8.830 103,917 -0.02(-0.23%)
May 09, 2023 8.870 8.890 8.840 8.850 123,128 -0.03(-0.34%)
May 08, 2023 8.930 8.930 8.880 8.880 57,117 -0.03(-0.34%)
May 05, 2023 8.890 8.930 8.870 8.910 82,704 +0.05(+0.56%)
May 04, 2023 8.900 8.920 8.860 8.860 67,845 -0.03(-0.34%)
May 03, 2023 8.910 8.960 8.880 8.890 118,332 -0.03(-0.34%)
May 02, 2023 8.970 8.970 8.920 8.920 266,313 -0.02(-0.22%)
May 01, 2023 9.000 9.000 8.940 8.940 90,926 -0.02(-0.22%)
Apr 28, 2023 8.990 9.020 8.960 8.960 141,294 -0.05(-0.55%)
Apr 27, 2023 8.980 9.010 8.950 9.010 137,232 +0.04(+0.45%)
Apr 26, 2023 9.080 9.080 8.950 8.970 197,254 -0.09(-0.99%)
Apr 25, 2023 9.060 9.100 9.050 9.060 108,335 -0.04(-0.44%)
Apr 24, 2023 9.120 9.160 9.090 9.100 91,606 -0.07(-0.76%)
Apr 21, 2023 9.070 9.170 9.040 9.170 153,210 +0.13(+1.44%)
Apr 20, 2023 9.020 9.060 9.020 9.040 108,421 -0.01(-0.11%)
Apr 19, 2023 9.050 9.050 9.010 9.050 62,983 -0.02(-0.22%)
Apr 18, 2023 9.010 9.070 9.010 9.070 176,198 +0.04(+0.44%)
Apr 17, 2023 9.010 9.030 8.980 9.030 123,656 +0.04(+0.44%)
Apr 14, 2023 8.960 9.010 8.960 8.990 147,750 -0.01(-0.11%)
Apr 13, 2023 8.910 9.010 8.910 9.000 205,903 +0.08(+0.90%)
Apr 12, 2023 8.980 8.980 8.910 8.920 183,385 -0.05(-0.56%)
Apr 11, 2023 8.880 8.970 8.880 8.970 201,167 +0.08(+0.90%)
Apr 10, 2023 8.840 8.890 8.840 8.890 240,518 +0.06(+0.68%)
Apr 06, 2023 8.830 0 -0.05(-0.56%)
Apr 05, 2023 8.910 8.920 8.870 8.880 92,416 -0.04(-0.45%)
Apr 04, 2023 9.000 9.000 8.920 8.920 103,676 -0.02(-0.22%)
Apr 03, 2023 8.940 8.970 8.920 8.940 235,919 -0.06(-0.67%)
Mar 31, 2023 8.930 9.000 8.910 9.000 231,235 +0.10(+1.12%)
Mar 30, 2023 8.950 8.950 8.890 8.900 73,789 -0.03(-0.34%)
Mar 29, 2023 9.000 9.000 8.870 8.930 242,877 -0.09(-1.00%)
Mar 28, 2023 9.020 9.050 9.000 9.020 144,428 +0.02(+0.22%)
Mar 27, 2023 8.990 9.040 8.990 9.000 126,706 +0.00(+0.00%)
Mar 24, 2023 8.960 9.050 8.950 9.000 121,390 -0.07(-0.77%)
Mar 23, 2023 9.080 9.130 9.040 9.070 184,213 +0.01(+0.11%)
Mar 22, 2023 9.110 9.150 9.060 9.060 205,801 -0.06(-0.66%)
Mar 21, 2023 8.970 9.120 8.970 9.120 152,101 +0.14(+1.56%)
Mar 20, 2023 9.000 9.000 8.940 8.980 161,859 -0.08(-0.88%)
Mar 17, 2023 9.060 9.070 9.000 9.060 88,280 -0.02(-0.22%)
Mar 16, 2023 8.910 9.080 8.880 9.080 181,004 +0.15(+1.68%)
Mar 15, 2023 9.110 9.140 8.850 8.930 615,226 -0.26(-2.83%)
Mar 14, 2023 9.190 9.260 9.170 9.190 297,856 +0.04(+0.44%)
Mar 13, 2023 9.240 9.240 9.120 9.150 225,260 -0.09(-0.97%)
Mar 10, 2023 9.310 9.310 9.220 9.240 239,495 -0.07(-0.75%)
Mar 09, 2023 9.400 9.400 9.310 9.310 108,243 -0.05(-0.53%)
Mar 08, 2023 9.380 9.420 9.350 9.360 131,794 -0.03(-0.32%)
Mar 07, 2023 9.430 9.440 9.370 9.390 247,319 -0.04(-0.42%)
Mar 06, 2023 9.480 9.500 9.420 9.430 162,375 -0.08(-0.84%)
Mar 03, 2023 9.490 9.520 9.460 9.510 171,207 +0.02(+0.21%)
Mar 02, 2023 9.530 9.530 9.470 9.490 75,827 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.