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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.88	11.82	11.82	11.88	11.81	49,707
August 14, 2025	11.82	11.82	11.82	11.84	11.82	84,648
August 13, 2025	11.88	11.83	11.83	11.89	11.82	75,519
August 12, 2025	11.93	11.86	11.86	11.93	11.86	19,145
August 11, 2025	11.92	11.86	11.86	11.92	11.86	51,900
August 08, 2025	11.9	11.87	11.87	11.91	11.85	61,000
August 07, 2025	11.9	11.88	11.88	11.9	11.85	56,900
August 06, 2025	11.88	11.88	11.88	11.89	11.84	68,644
August 05, 2025	11.86	11.84	11.84	11.87	11.82	57,800
August 01, 2025	11.87	11.81	11.81	11.87	11.8	102,237
July 31, 2025	11.75	11.88	11.88	11.88	11.75	31,943
July 30, 2025	11.84	11.8	11.8	11.84	11.8	48,814
July 29, 2025	11.83	11.86	11.86	11.87	11.83	21,104
July 28, 2025	11.85	11.83	11.83	11.86	11.83	107,500
July 25, 2025	11.82	11.85	11.85	11.86	11.82	32,757
July 24, 2025	11.8	11.82	11.82	11.85	11.8	32,140
July 23, 2025	11.84	11.81	11.81	11.84	11.81	39,100
July 22, 2025	11.82	11.81	11.81	11.82	11.8	71,908
July 21, 2025	11.85	11.8	11.8	11.85	11.78	73,317
July 18, 2025	11.77	11.82	11.82	11.82	11.77	59,000
July 17, 2025	11.72	11.77	11.77	11.78	11.72	113,899
July 16, 2025	11.77	11.75	11.75	11.78	11.73	35,144
July 15, 2025	11.71	11.75	11.75	11.77	11.69	42,843
July 14, 2025	11.73	11.73	11.73	11.73	11.68	20,532
July 11, 2025	11.7	11.72	11.72	11.74	11.69	21,585
July 10, 2025	11.69	11.72	11.72	11.72	11.65	90,145
July 09, 2025	11.69	11.7	11.7	11.71	11.66	98,021
July 08, 2025	11.65	11.68	11.68	11.68	11.63	79,900
July 07, 2025	11.59	11.6	11.6	11.62	11.58	60,100
July 04, 2025	11.62	11.59	11.59	11.62	11.57	100,360
July 03, 2025	11.58	11.6	11.6	11.62	11.55	96,932
July 02, 2025	11.54	11.58	11.58	11.59	11.52	130,200
June 30, 2025	11.51	11.54	11.54	11.56	11.5	64,210
June 27, 2025	11.54	11.51	11.51	11.54	11.48	31,621
June 26, 2025	11.55	11.54	11.54	11.55	11.52	44,130
June 25, 2025	11.52	11.55	11.55	11.55	11.48	74,358
June 24, 2025	11.42	11.52	11.52	11.52	11.42	63,277
June 23, 2025	11.4	11.46	11.46	11.46	11.4	147,800
June 20, 2025	11.41	11.4	11.4	11.42	11.38	77,500
June 19, 2025	11.39	11.41	11.41	11.41	11.38	41,500
June 18, 2025	11.41	11.41	11.41	11.43	11.39	55,949
June 17, 2025	11.33	11.4	11.4	11.4	11.33	93,412
June 16, 2025	11.31	11.39	11.39	11.4	11.31	109,602
June 13, 2025	11.34	11.35	11.35	11.36	11.33	112,823
June 12, 2025	11.33	11.35	11.35	11.36	11.33	120,300
June 11, 2025	11.33	11.34	11.34	11.37	11.32	146,200
June 10, 2025	11.36	11.35	11.35	11.37	11.35	74,190
June 09, 2025	11.4	11.37	11.37	11.4	11.36	63,400
June 06, 2025	11.36	11.36	11.36	11.4	11.35	69,044
June 05, 2025	11.4	11.36	11.36	11.41	11.36	112,700
June 04, 2025	11.32	11.39	11.39	11.4	11.32	56,501
June 03, 2025	11.3	11.35	11.35	11.36	11.3	96,716
June 02, 2025	11.28	11.32	11.32	11.33	11.28	93,324
May 30, 2025	11.22	11.26	11.26	11.28	11.17	61,900
May 29, 2025	11.2	11.25	11.25	11.26	11.19	53,300
May 28, 2025	11.24	11.27	11.22	11.27	11.23	45,300
May 27, 2025	11.17	11.25	11.21	11.27	11.17	129,519
May 26, 2025	11.13	11.18	11.18	11.21	11.11	150,600
May 23, 2025	11.01	11.1	11.1	11.12	11.01	157,600
May 22, 2025	11	11.09	11.09	11.1	11	67,900

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