BMO US Put Write ETF - ZPW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.79	15.8	15.8	15.8	15.79	730
December 22, 2025	15.85	15.81	15.81	15.85	15.81	2,100
December 19, 2025	15.77	15.77	15.77	15.77	15.77	4,716
December 18, 2025	15.71	15.77	15.77	15.79	15.71	4,716
December 17, 2025	15.75	15.73	15.73	15.76	15.73	3,100
December 16, 2025	15.75	15.75	15.75	15.75	15.74	3,128
December 15, 2025	15.73	15.79	15.79	15.79	15.73	1,800
December 12, 2025	15.79	15.78	15.78	15.79	15.78	3,900
December 11, 2025	15.66	15.77	15.77	15.77	15.66	3,341
December 10, 2025	15.79	15.77	15.77	15.8	15.77	1,400
December 09, 2025	15.79	15.81	15.81	15.81	15.79	402
December 08, 2025	15.8	15.84	15.84	15.84	15.79	1,920
December 05, 2025	15.91	15.85	15.85	15.91	15.84	1,526
December 04, 2025	16	15.98	15.98	16	15.96	2,485
December 03, 2025	15.96	15.99	15.99	15.99	15.96	2,038
December 02, 2025	15.99	15.97	15.97	15.99	15.97	1,400
December 01, 2025	15.93	15.95	15.95	15.96	15.9	2,231
November 28, 2025	15.92	15.92	15.92	15.92	15.92	0
November 27, 2025	15.93	15.92	15.92	15.93	15.92	1,200
November 26, 2025	16.03	15.99	15.99	16.03	15.99	2,013
November 25, 2025	16.08	16.15	16.02	16.15	16.08	4,428
November 24, 2025	15.97	16.05	15.92	16.05	15.97	9,100
November 21, 2025	15.93	15.95	15.95	15.98	15.93	4,004
November 20, 2025	15.92	15.83	15.83	15.92	15.83	2,604
November 19, 2025	15.8	15.8	15.8	15.8	15.8	601
November 18, 2025	15.83	15.76	15.76	15.83	15.76	914
November 17, 2025	15.95	15.86	15.86	15.95	15.86	1,300
November 14, 2025	15.89	15.93	15.93	15.93	15.87	4,000
November 13, 2025	15.93	15.93	15.93	15.93	15.93	489
November 12, 2025	15.92	15.93	15.93	15.94	15.9	3,900
November 11, 2025	15.88	15.92	15.92	15.92	15.88	1,900
November 10, 2025	15.83	15.9	15.9	15.9	15.83	3,702
November 07, 2025	15.8	15.82	15.82	15.82	15.75	16,400
November 06, 2025	16.01	15.92	15.92	16.01	15.92	6,500
November 05, 2025	16	16	16	16.02	15.99	8,300
November 04, 2025	15.89	15.93	15.93	15.93	15.89	1,900
November 03, 2025	16.03	15.92	15.92	16.03	15.91	1,110
October 31, 2025	15.89	15.91	15.91	15.91	15.87	2,200
October 30, 2025	16	15.87	15.87	16	15.87	1,422
October 29, 2025	16.12	16.06	15.94	16.12	16.02	11,149
October 28, 2025	16.15	16.11	16.11	16.15	16.11	17,301
October 27, 2025	16.14	16.19	16.19	16.19	16.14	13,300
October 24, 2025	16.09	16.1	16.1	16.15	16.09	3,955
October 23, 2025	16.05	16.07	16.07	16.09	16.05	7,440
October 22, 2025	16.05	16.05	16.05	16.05	16.05	102
October 21, 2025	16.01	16.1	16.1	16.1	16.01	1,645
October 20, 2025	16	16.07	16.07	16.07	16	9,923
October 17, 2025	15.9	15.97	15.97	15.97	15.9	1,700
October 16, 2025	15.97	15.95	15.95	15.97	15.95	601
October 15, 2025	16	16	16	16	16	200
October 14, 2025	15.88	15.94	15.94	15.98	15.88	7,500
October 10, 2025	15.99	15.84	15.84	15.99	15.83	9,233
October 09, 2025	15.95	16.01	16.01	16.01	15.95	1,434
October 08, 2025	15.93	15.96	15.96	15.96	15.93	1,401
October 07, 2025	15.93	15.93	15.93	15.93	15.93	1,103
October 06, 2025	15.93	15.93	15.93	15.94	15.92	1,434
October 03, 2025	15.91	15.94	15.94	15.95	15.91	5,400
October 02, 2025	15.89	15.91	15.91	15.91	15.89	3,026
October 01, 2025	15.74	15.86	15.86	15.87	15.74	53,337
September 30, 2025	15.77	15.76	15.76	15.77	15.73	19,905

BMO US Put Write ETF (ZPW.TO) TSX