BMO Premium Yield ETF - ZPAY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.94	32.88	32.88	32.95	32.83	19,326
December 03, 2025	32.89	32.94	32.94	32.96	32.81	18,624
December 02, 2025	32.94	32.93	32.93	32.95	32.84	19,026
December 01, 2025	32.78	32.9	32.9	32.95	32.7	24,000
November 28, 2025	32.86	32.91	32.91	32.91	32.75	41,944
November 27, 2025	32.94	33.07	33.07	33.07	32.94	8,367
November 26, 2025	33.1	32.94	32.94	33.1	32.93	36,900
November 25, 2025	33	33.19	32.99	33.2	32.92	43,236
November 24, 2025	32.89	32.9	32.7	32.99	32.82	16,600
November 21, 2025	32.56	32.79	32.79	32.92	32.56	20,059
November 20, 2025	32.86	32.5	32.48	32.89	32.5	7,659
November 19, 2025	32.42	32.59	32.59	32.61	32.42	29,926
November 18, 2025	32.57	32.4	32.4	32.57	32.34	38,028
November 17, 2025	32.83	32.67	32.67	32.85	32.61	15,506
November 14, 2025	32.73	32.81	32.81	32.88	32.67	14,517
November 13, 2025	32.93	32.9	32.9	32.99	32.87	18,811
November 12, 2025	32.97	32.93	32.93	32.97	32.88	20,937
November 11, 2025	32.71	32.85	32.85	32.88	32.7	16,399
November 10, 2025	32.72	32.73	32.73	32.73	32.67	9,700
November 07, 2025	32.69	32.54	32.54	32.69	32.46	17,223
November 06, 2025	33	32.77	32.77	33	32.76	15,937
November 05, 2025	32.85	32.96	32.96	33	32.85	13,633
November 04, 2025	32.88	32.85	32.85	32.9	32.82	8,127
November 03, 2025	33.18	32.88	32.88	33.18	32.8	17,742
October 31, 2025	33.06	32.9	32.9	33.06	32.82	14,743
October 30, 2025	32.92	32.81	32.81	32.92	32.81	8,800
October 29, 2025	33.26	33.04	32.84	33.26	32.97	28,100
October 28, 2025	33.42	33.39	33.19	33.42	33.25	55,047
October 27, 2025	33.23	33.4	33.4	33.4	33.23	3,146
October 24, 2025	33.38	33.24	33.24	33.38	33.24	11,000
October 23, 2025	33.21	33.16	33.16	33.21	33.13	7,927
October 22, 2025	33.28	33.08	33.08	33.28	33.04	9,835
October 21, 2025	33.25	33.24	33.24	33.25	33.2	5,300
October 20, 2025	32.91	33.16	33.16	33.17	32.91	4,912
October 17, 2025	32.72	32.85	32.85	32.86	32.72	25,219
October 16, 2025	32.97	32.75	32.75	32.97	32.69	7,500
October 15, 2025	32.9	32.88	32.88	32.99	32.82	11,600
October 14, 2025	32.77	32.84	32.84	32.9	32.66	18,600
October 10, 2025	33.07	32.51	32.51	33.07	32.5	17,020
October 09, 2025	32.97	33.01	33.01	33.01	32.91	6,939
October 08, 2025	32.82	32.89	32.89	32.91	32.82	12,824
October 07, 2025	32.88	32.77	32.77	32.88	32.75	19,112
October 06, 2025	32.89	32.8	32.8	32.89	32.74	10,246
October 03, 2025	32.75	32.81	32.81	32.89	32.75	22,866
October 02, 2025	32.74	32.78	32.78	32.8	32.65	5,406
October 01, 2025	32.58	32.67	32.67	32.67	32.5	10,978
September 30, 2025	32.34	32.51	32.51	32.51	32.34	21,835
September 29, 2025	32.46	32.38	32.38	32.46	32.35	7,026
September 26, 2025	32.58	32.58	32.58	32.6	32.51	18,614
September 25, 2025	32.5	32.49	32.49	32.51	32.43	45,300
September 24, 2025	32.47	32.54	32.54	32.55	32.47	3,900
September 23, 2025	32.59	32.42	32.42	32.59	32.41	3,600
September 22, 2025	32.23	32.51	32.51	32.51	32.23	12,626
September 19, 2025	32.34	32.27	32.27	32.34	32.17	17,823
September 18, 2025	32.21	32.2	32.2	32.32	32.18	9,300
September 17, 2025	31.97	32.12	32.12	32.14	31.97	16,220
September 16, 2025	32	32	32	32.01	31.95	6,100
September 15, 2025	32.15	32	32	32.16	31.99	6,845
September 12, 2025	32.16	32.16	32.16	32.23	32.15	18,510
September 11, 2025	32.16	32.16	32.16	32.2	32.14	10,600

BMO Premium Yield ETF (ZPAY.TO) TSX