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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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