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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.73	31.91	31.91	31.91	31.73	12,337
February 19, 2026	31.68	31.76	31.76	31.81	31.68	7,243
February 18, 2026	31.63	31.82	31.82	31.84	31.63	44,923
February 17, 2026	31.7	31.63	31.63	31.7	31.57	34,900
February 13, 2026	31.54	31.48	31.48	31.62	31.47	5,631
February 12, 2026	31.79	31.52	31.52	31.79	31.51	24,400
February 11, 2026	31.8	31.75	31.75	31.86	31.73	37,011
February 10, 2026	31.76	31.73	31.73	31.8	31.73	5,822
February 09, 2026	31.86	31.77	31.77	31.86	31.75	21,014
February 06, 2026	31.69	32.02	32.02	32.02	31.69	15,800
February 05, 2026	31.85	31.74	31.74	31.85	31.71	13,100
February 04, 2026	32	31.96	31.96	32.01	31.95	8,707
February 03, 2026	32.19	31.84	31.84	32.19	31.8	8,900
February 02, 2026	31.98	32.25	32.25	32.28	31.98	18,300
January 30, 2026	31.55	31.91	31.91	31.91	31.55	35,441
January 29, 2026	31.67	31.66	31.66	31.67	31.57	23,400
January 28, 2026	31.98	31.94	31.74	32	31.89	39,200
January 27, 2026	32.32	32.01	32.01	32.32	31.95	70,007
January 26, 2026	32.4	32.44	32.44	32.48	32.31	19,534
January 23, 2026	32.42	32.32	32.32	32.43	32.29	24,536
January 22, 2026	32.43	32.47	32.47	32.47	32.42	20,900
January 21, 2026	32.27	32.45	32.45	32.52	32.18	22,401
January 20, 2026	32.37	32.25	32.25	32.37	32.24	44,506
January 19, 2026	32.72	32.74	32.74	32.74	32.62	26,200
January 16, 2026	32.84	32.76	32.76	32.84	32.7	19,200
January 15, 2026	32.85	32.73	32.73	32.85	32.69	24,639
January 14, 2026	32.68	32.71	32.71	32.71	32.57	23,040
January 13, 2026	32.87	32.77	32.77	32.87	32.68	39,400
January 12, 2026	32.75	32.89	32.89	32.89	32.75	17,336
January 09, 2026	32.83	32.98	32.98	33	32.83	16,609
January 08, 2026	32.72	32.8	32.8	32.84	32.7	9,800
January 07, 2026	32.69	32.72	32.72	32.77	32.66	19,100
January 06, 2026	32.39	32.68	32.68	32.7	32.39	28,718
January 05, 2026	32.31	32.4	32.4	32.48	32.31	50,800
January 02, 2026	32.33	32.23	32.23	32.35	32.17	12,421
December 31, 2025	32.3	32.3	32.3	32.35	32.29	4,400
December 30, 2025	32.35	32.33	32.33	32.35	32.27	17,041
December 29, 2025	32.4	32.53	32.33	32.53	32.4	12,600
December 23, 2025	32.41	32.41	32.41	32.46	32.4	24,831
December 22, 2025	32.61	32.55	32.55	32.61	32.48	9,014
December 19, 2025	32.5	32.61	32.61	32.61	32.42	15,844
December 18, 2025	32.41	32.41	32.41	32.49	32.4	25,900
December 17, 2025	32.53	32.35	32.35	32.53	32.35	11,500
December 16, 2025	32.44	32.45	32.45	32.45	32.32	23,002
December 15, 2025	32.64	32.52	32.52	32.64	32.47	18,500
December 12, 2025	32.55	32.5	32.5	32.56	32.48	11,914
December 11, 2025	32.23	32.48	32.48	32.51	32.23	49,200
December 10, 2025	32.45	32.39	32.39	32.49	32.38	14,600
December 09, 2025	32.5	32.44	32.44	32.5	32.44	40,614
December 08, 2025	32.62	32.47	32.47	32.62	32.45	25,427
December 05, 2025	32.86	32.59	32.59	32.86	32.59	18,223
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

BMO Premium Yield ETF (ZPAY.TO) TSX