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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.19	32.1	32.1	32.19	32.03	2,700
September 09, 2025	32.17	32.22	32.22	32.22	32.07	5,700
September 08, 2025	31.97	32.02	32.02	32.06	31.97	7,800
September 05, 2025	32.14	32.1	32.1	32.14	32.02	4,373
September 04, 2025	31.94	32.13	32.13	32.13	31.94	3,618
September 03, 2025	31.99	31.94	31.94	31.99	31.85	3,002
September 02, 2025	31.74	31.79	31.79	31.8	31.66	8,723
August 29, 2025	31.88	31.78	31.78	31.88	31.75	5,710
August 28, 2025	31.96	31.84	31.84	31.96	31.8	7,900
August 27, 2025	32.18	32.1	31.9	32.24	32.08	16,426
August 26, 2025	32.07	32.16	31.96	32.16	32.07	17,900
August 25, 2025	32.1	32.13	31.93	32.13	32.1	9,600
August 22, 2025	32.27	32.17	31.96	32.27	32.13	10,928
August 21, 2025	32.05	32.1	32.1	32.13	32.04	17,700
August 20, 2025	32.14	32.1	32.1	32.14	31.96	17,800
August 19, 2025	32.03	32.13	32.13	32.17	32.03	9,500
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

BMO Premium Yield ETF (ZPAY.TO) TSX