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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BMO Premium Yield ETF (ZPAY.TO) TSX