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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.08	32	32	32.08	31.96	12,206
August 15, 2025	31.96	31.97	31.97	32.03	31.93	18,837
August 14, 2025	31.76	31.9	31.9	31.92	31.76	10,216
August 13, 2025	31.56	31.76	31.76	31.76	31.56	12,182
August 12, 2025	31.41	31.59	31.59	31.59	31.41	23,200
August 11, 2025	31.31	31.4	31.4	31.48	31.31	6,000
August 08, 2025	31.2	31.37	31.37	31.38	31.2	2,408
August 07, 2025	31.44	31.2	31.2	31.44	31.14	11,200
August 06, 2025	31.37	31.36	31.36	31.41	31.25	26,409
August 05, 2025	31.48	31.29	31.29	31.48	31.29	11,000
August 01, 2025	31.28	31.25	31.25	31.32	31.2	37,000
July 31, 2025	31.68	31.53	31.53	31.73	31.53	17,300
July 30, 2025	31.76	31.67	31.67	31.76	31.55	20,300
July 29, 2025	31.88	31.79	31.59	31.88	31.75	7,500
July 28, 2025	31.87	31.78	31.58	31.87	31.76	7,641
July 25, 2025	31.58	31.74	31.54	31.76	31.58	9,100
July 24, 2025	31.46	31.53	31.33	31.59	31.46	7,400
July 23, 2025	31.54	31.46	31.26	31.54	31.41	6,041
July 22, 2025	31.55	31.43	31.23	31.55	31.4	45,500
July 21, 2025	31.55	31.56	31.36	31.7	31.55	8,500
July 18, 2025	31.71	31.61	31.41	31.71	31.58	7,012
July 17, 2025	31.59	31.67	31.47	31.68	31.59	33,100
July 16, 2025	31.57	31.5	31.3	31.62	31.4	13,730
July 15, 2025	31.53	31.47	31.27	31.56	31.47	8,308
July 14, 2025	31.55	31.53	31.33	31.57	31.45	6,844
July 11, 2025	31.51	31.5	31.3	31.51	31.44	5,238
July 10, 2025	31.51	31.56	31.36	31.64	31.51	3,800
July 09, 2025	31.66	31.6	31.4	31.66	31.53	5,007
July 08, 2025	31.41	31.49	31.29	31.57	31.41	8,737
July 07, 2025	31.54	31.4	31.4	31.54	31.4	8,600
July 04, 2025	31.38	31.45	31.45	31.48	31.38	3,049
July 03, 2025	31.45	31.43	31.43	31.45	31.34	9,100
July 02, 2025	31.45	31.31	31.31	31.45	31.28	21,041
June 30, 2025	31.44	31.25	31.25	31.44	31.17	9,238
June 27, 2025	31.03	31.38	31.38	31.39	31.03	10,743
June 26, 2025	31.21	31.26	31.06	31.26	31.18	11,133
June 25, 2025	31.4	31.37	31.17	31.45	31.33	16,745
June 24, 2025	31.15	31.31	31.11	31.33	31.15	10,414
June 23, 2025	31.1	31.12	30.92	31.12	30.93	10,941
June 20, 2025	31.15	30.9	30.7	31.15	30.85	39,622
June 19, 2025	31.05	31.02	30.82	31.07	30.96	7,800
June 18, 2025	31	30.97	30.77	31.15	30.97	8,500
June 17, 2025	31.1	31.01	30.81	31.11	30.95	5,815
June 16, 2025	30.86	31.01	30.81	31.07	30.86	14,800
June 13, 2025	31.2	30.95	30.95	31.2	30.91	14,124
June 12, 2025	31.25	31.21	31.21	31.25	31.17	23,210
June 11, 2025	31.45	31.33	31.33	31.45	31.27	11,736
June 10, 2025	31.38	31.46	31.46	31.5	31.35	13,934
June 09, 2025	31.27	31.3	31.3	31.38	31.27	7,600
June 06, 2025	31.2	31.36	31.36	31.37	31.2	4,400
June 05, 2025	31.2	31.16	31.16	31.26	31.08	25,900
June 04, 2025	31.3	31.21	31.21	31.3	31.19	4,400
June 03, 2025	31.2	31.21	31.21	31.23	31.1	4,100
June 02, 2025	31.02	31.06	31.06	31.07	30.86	7,500
May 30, 2025	31.06	31.05	31.05	31.09	31	8,800
May 29, 2025	31.14	31.17	31.17	31.25	31.09	7,341
May 28, 2025	31.45	31.39	31.19	31.5	31.38	12,500
May 27, 2025	31.14	31.43	31.23	31.43	31.08	7,800
May 26, 2025	31.14	31.11	30.91	31.24	31.04	8,300
May 23, 2025	31.03	30.8	30.8	31.03	30.76	21,400

BMO Premium Yield ETF (ZPAY.TO) TSX