BMO Laddered Preferred Share Index ETF - ZPR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.2	12.21	12.21	12.24	12.2	127,000
December 03, 2025	12.16	12.22	12.22	12.24	12.16	43,100
December 02, 2025	12.12	12.2	12.2	12.2	12.1	96,000
December 01, 2025	12.07	12.12	12.12	12.14	12.07	82,517
November 28, 2025	12.04	12.06	12.06	12.06	12.03	28,900
November 27, 2025	11.95	12.02	12.02	12.06	11.95	232,646
November 26, 2025	12	12.01	12.01	12.02	11.96	99,700
November 25, 2025	12.01	12.01	12.01	12.03	11.98	104,428
November 24, 2025	11.89	12	12	12.01	11.89	109,309
November 21, 2025	11.78	11.91	11.91	11.95	11.69	167,946
November 20, 2025	12.02	11.86	11.86	12.02	11.85	146,500
November 19, 2025	12.02	11.95	11.95	12.05	11.93	86,360
November 18, 2025	12.07	12.05	12.05	12.08	12.03	94,719
November 17, 2025	12.06	12.12	12.12	12.12	12.06	48,400
November 14, 2025	11.99	12.07	12.07	12.1	11.99	110,600
November 13, 2025	12.12	12.03	12.03	12.15	12.03	143,422
November 12, 2025	12.18	12.11	12.11	12.18	12.11	119,700
November 11, 2025	12.15	12.16	12.16	12.17	12.15	144,229
November 10, 2025	12.18	12.15	12.15	12.18	12.12	184,719
November 07, 2025	12.1	12.14	12.14	12.14	12.09	133,000
November 06, 2025	12.15	12.12	12.12	12.15	12.1	89,203
November 05, 2025	12.13	12.14	12.14	12.14	12.09	48,800
November 04, 2025	12.1	12.1	12.1	12.13	12.07	165,306
November 03, 2025	12.13	12.12	12.12	12.14	12.09	111,700
October 31, 2025	12.06	12.08	12.08	12.09	12.05	145,107
October 30, 2025	12.05	12.06	12.06	12.07	12	63,005
October 29, 2025	12.06	12.08	12.02	12.11	12.06	121,800
October 28, 2025	12.07	12.07	12.01	12.08	12.06	35,000
October 27, 2025	12.03	12.06	12	12.07	12.03	34,847
October 24, 2025	12	12.03	11.97	12.06	12	51,442
October 23, 2025	12.03	12.04	12.04	12.04	12	89,900
October 22, 2025	12.01	12.01	12.01	12.02	11.99	127,428
October 21, 2025	11.98	12	12	12	11.98	154,200
October 20, 2025	11.97	11.98	11.98	12	11.95	100,500
October 17, 2025	11.98	11.97	11.97	11.99	11.95	136,469
October 16, 2025	11.97	11.97	11.97	11.99	11.95	67,165
October 15, 2025	11.97	11.99	11.99	11.99	11.86	55,928
October 14, 2025	12.02	11.92	11.92	12.02	11.92	172,148
October 10, 2025	11.97	11.98	11.98	11.99	11.96	61,109
October 09, 2025	11.96	12	12	12.01	11.95	92,341
October 08, 2025	11.96	11.96	11.96	11.98	11.95	89,107
October 07, 2025	12	11.96	11.96	12	11.93	80,330
October 06, 2025	11.99	11.97	11.97	11.99	11.93	80,700
October 03, 2025	11.94	11.93	11.93	11.94	11.9	60,247
October 02, 2025	11.9	11.91	11.91	11.92	11.87	58,700
October 01, 2025	11.95	11.86	11.86	11.97	11.85	110,400
September 30, 2025	11.87	11.94	11.94	11.94	11.87	85,440
September 29, 2025	11.93	11.89	11.89	11.93	11.86	62,506
September 26, 2025	11.86	11.93	11.94	11.94	11.86	84,404
September 25, 2025	11.89	11.9	11.9	11.91	11.89	70,700
September 24, 2025	11.93	11.9	11.9	11.93	11.89	24,643
September 23, 2025	11.93	11.88	11.88	11.93	11.88	58,389
September 22, 2025	11.89	11.9	11.9	11.93	11.89	62,500
September 19, 2025	11.91	11.91	11.91	11.95	11.89	98,200
September 18, 2025	11.89	11.93	11.93	11.96	11.89	58,185
September 17, 2025	11.97	11.89	11.89	11.97	11.89	127,400
September 16, 2025	11.97	11.91	11.91	11.99	11.9	40,651
September 15, 2025	11.9	11.9	11.9	11.95	11.9	56,200
September 12, 2025	11.85	11.92	11.92	11.93	11.85	39,041
September 11, 2025	11.89	11.87	11.87	11.91	11.87	41,000

BMO Laddered Preferred Share Index ETF (ZPR.TO) TSX