BMO US Put Write Hedged to CAD ETF - ZPH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.28	14.3	14.3	14.3	14.27	8,802
October 16, 2025	14.28	14.26	14.26	14.33	14.26	4,600
October 15, 2025	14.37	14.28	14.28	14.37	14.28	6,700
October 14, 2025	14.16	14.29	14.29	14.31	14.16	3,130
October 10, 2025	14.35	14.23	14.23	14.35	14.23	6,911
October 09, 2025	14.36	14.35	14.35	14.37	14.35	2,033
October 08, 2025	14.32	14.38	14.38	14.38	14.32	8,442
October 07, 2025	14.37	14.37	14.37	14.37	14.36	5,900
October 06, 2025	14.31	14.38	14.38	14.38	14.31	2,800
October 03, 2025	14.35	14.36	14.36	14.38	14.35	1,900
October 02, 2025	14.31	14.33	14.33	14.34	14.3	3,000
October 01, 2025	14.21	14.31	14.31	14.32	14.21	12,507
September 30, 2025	14.2	14.25	14.25	14.25	14.19	3,000
September 29, 2025	14.17	14.22	14.22	14.22	14.17	11,726
September 26, 2025	14.31	14.32	14.32	14.33	14.31	2,717
September 25, 2025	14.3	14.28	14.28	14.3	14.28	7,248
September 24, 2025	14.32	14.31	14.31	14.32	14.31	1,105
September 23, 2025	14.43	14.34	14.34	14.43	14.34	800
September 22, 2025	14.31	14.37	14.37	14.38	14.31	2,730
September 19, 2025	14.35	14.35	14.35	14.35	14.35	1,000
September 18, 2025	14.35	14.35	14.35	14.35	14.35	240
September 17, 2025	14.26	14.32	14.32	14.33	14.26	1,500
September 16, 2025	14.3	14.31	14.31	14.31	14.28	501
September 15, 2025	14.28	14.29	14.29	14.3	14.28	3,732
September 12, 2025	14.28	14.28	14.28	14.28	14.28	0
September 11, 2025	14.25	14.28	14.28	14.29	14.25	2,900
September 10, 2025	14.25	14.21	14.21	14.25	14.21	4,904
September 09, 2025	14.27	14.25	14.25	14.27	14.25	13,201
September 08, 2025	14.11	14.21	14.21	14.21	14.11	3,000
September 05, 2025	14.19	14.19	14.19	14.19	14.19	156
September 04, 2025	14.05	14.22	14.22	14.22	14.05	2,120
September 03, 2025	14.16	14.17	14.17	14.17	14.15	407
September 02, 2025	14.09	14.12	14.12	14.12	14.06	3,319
August 29, 2025	14.35	14.14	14.14	14.35	14.14	11,300
August 28, 2025	14.25	14.16	14.16	14.25	14.15	3,840
August 27, 2025	14.25	14.25	14.13	14.25	14.25	1,400
August 26, 2025	14.24	14.25	14.13	14.25	14.24	513
August 25, 2025	14.24	14.23	14.11	14.24	14.23	2,300
August 22, 2025	14.22	14.25	14.13	14.27	14.22	5,100
August 21, 2025	14.18	14.17	14.05	14.18	14.16	1,500
August 20, 2025	14.24	14.19	14.07	14.24	14.16	1,400
August 19, 2025	14.23	14.19	14.07	14.23	14.19	2,910
August 18, 2025	14.28	14.22	14.1	14.28	14.22	3,700
August 15, 2025	14.2	14.22	14.22	14.23	14.2	3,300
August 14, 2025	14.15	14.18	14.18	14.18	14.15	3,400
August 13, 2025	14.15	14.17	14.17	14.17	14.15	2,200
August 12, 2025	14.1	14.1	14.1	14.11	14.09	3,308
August 11, 2025	13.98	14.02	14.02	14.05	13.98	3,410
August 08, 2025	14	14.02	14.02	14.02	14	1,407
August 07, 2025	14.07	13.99	13.99	14.07	13.97	5,400
August 06, 2025	14.07	14.07	14.07	14.07	14.04	4,300
August 05, 2025	14.07	14.04	14.04	14.07	14.04	2,139
August 01, 2025	14.07	14.05	14.05	14.07	14.02	4,343
July 31, 2025	14.09	14.09	14.09	14.09	14.09	238
July 30, 2025	14.23	14.1	14.1	14.23	14.1	3,725
July 29, 2025	14.28	14.26	14.14	14.28	14.26	1,801
July 28, 2025	14.4	14.3	14.18	14.4	14.3	2,400
July 25, 2025	14.39	14.33	14.33	14.39	14.32	7,700
July 24, 2025	14.32	14.3	14.3	14.32	14.3	1,605
July 23, 2025	14.29	14.32	14.32	14.32	14.29	3,347

BMO US Put Write Hedged to CAD ETF (ZPH.TO) TSX