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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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