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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.45	12.48	12.48	12.48	12.44	88,815
February 19, 2026	12.46	12.45	12.45	12.48	12.45	83,800
February 18, 2026	12.44	12.45	12.45	12.45	12.42	74,835
February 17, 2026	12.44	12.42	12.42	12.44	12.39	61,500
February 13, 2026	12.41	12.41	12.41	12.41	12.36	109,300
February 12, 2026	12.39	12.39	12.39	12.41	12.38	34,638
February 11, 2026	12.43	12.38	12.38	12.43	12.35	115,800
February 10, 2026	12.38	12.37	12.37	12.38	12.35	30,340
February 09, 2026	12.38	12.34	12.34	12.44	12.34	60,200
February 06, 2026	12.39	12.36	12.36	12.39	12.34	104,800
February 05, 2026	12.33	12.33	12.33	12.35	12.32	37,200
February 04, 2026	12.38	12.34	12.34	12.38	12.32	44,636
February 03, 2026	12.44	12.34	12.34	12.44	12.31	74,400
February 02, 2026	12.29	12.33	12.33	12.34	12.27	64,400
January 30, 2026	12.27	12.28	12.28	12.31	12.26	73,100
January 29, 2026	12.31	12.27	12.27	12.31	12.25	150,100
January 28, 2026	12.35	12.36	12.3	12.37	12.32	79,400
January 27, 2026	12.36	12.36	12.36	12.4	12.36	63,925
January 26, 2026	12.36	12.37	12.37	12.44	12.36	38,042
January 23, 2026	12.4	12.37	12.37	12.4	12.34	38,126
January 22, 2026	12.37	12.37	12.37	12.39	12.36	47,400
January 21, 2026	12.43	12.35	12.35	12.43	12.35	118,236
January 20, 2026	12.41	12.37	12.37	12.41	12.37	111,700
January 19, 2026	12.38	12.39	12.39	12.43	12.38	63,800
January 16, 2026	12.43	12.43	12.43	12.43	12.39	43,819
January 15, 2026	12.39	12.4	12.4	12.42	12.39	57,130
January 14, 2026	12.37	12.4	12.4	12.41	12.37	39,994
January 13, 2026	12.37	12.38	12.38	12.4	12.37	67,000
January 12, 2026	12.43	12.38	12.38	12.43	12.37	53,603
January 09, 2026	12.39	12.4	12.4	12.4	12.37	37,645
January 08, 2026	12.35	12.37	12.37	12.38	12.35	76,003
January 07, 2026	12.31	12.36	12.36	12.36	12.3	112,841
January 06, 2026	12.36	12.31	12.31	12.36	12.31	120,325
January 05, 2026	12.37	12.32	12.32	12.37	12.28	108,714
January 02, 2026	12.34	12.31	12.31	12.35	12.3	101,700
December 31, 2025	12.3	12.33	12.33	12.35	12.3	57,604
December 30, 2025	12.35	12.33	12.33	12.35	12.29	87,223
December 29, 2025	12.35	12.35	12.29	12.36	12.33	116,400
December 23, 2025	12.34	12.33	12.33	12.34	12.29	108,800
December 22, 2025	12.29	12.3	12.3	12.31	12.25	132,601
December 19, 2025	12.25	12.29	12.29	12.29	12.22	43,748
December 18, 2025	12.15	12.24	12.24	12.25	12.15	58,900
December 17, 2025	12.21	12.2	12.2	12.24	12.2	51,638
December 16, 2025	12.25	12.23	12.23	12.25	12.21	74,400
December 15, 2025	12.18	12.24	12.24	12.24	12.17	71,400
December 12, 2025	12.2	12.2	12.2	12.21	12.17	59,000
December 11, 2025	12.19	12.17	12.17	12.22	12.13	271,234
December 10, 2025	12.14	12.21	12.21	12.24	12.14	53,268
December 09, 2025	12.1	12.15	12.15	12.21	12.1	89,147
December 08, 2025	12.24	12.16	12.16	12.25	12.16	121,600
December 05, 2025	12.21	12.2	12.2	12.23	12.19	63,900
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

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