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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.8	11.9	11.9	11.91	11.8	73,539
September 09, 2025	11.91	11.89	11.89	11.91	11.85	68,627
September 08, 2025	11.89	11.83	11.83	11.89	11.83	74,300
September 05, 2025	11.91	11.86	11.86	11.91	11.84	70,300
September 04, 2025	11.87	11.84	11.84	11.87	11.84	43,167
September 03, 2025	11.88	11.85	11.85	11.88	11.84	39,467
September 02, 2025	11.82	11.85	11.85	11.88	11.82	77,917
August 29, 2025	11.9	11.87	11.87	11.9	11.84	71,914
August 28, 2025	11.87	11.8	11.8	11.87	11.8	57,270
August 27, 2025	11.9	11.89	11.84	11.9	11.87	20,900
August 26, 2025	11.88	11.86	11.86	11.9	11.86	103,904
August 25, 2025	11.88	11.91	11.91	11.91	11.82	124,500
August 22, 2025	11.86	11.85	11.85	11.87	11.82	58,711
August 21, 2025	11.89	11.82	11.82	11.89	11.81	33,418
August 20, 2025	11.83	11.84	11.84	11.86	11.82	135,036
August 19, 2025	11.84	11.81	11.81	11.84	11.79	54,400
August 18, 2025	11.8	11.81	11.81	11.84	11.8	32,108
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

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