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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15.71	15.74	15.74	15.76	15.71	26,000
September 26, 2025	15.87	15.85	15.85	15.87	15.85	7,305
September 25, 2025	15.8	15.82	15.82	15.83	15.8	16,547
September 24, 2025	15.83	15.83	15.83	15.83	15.83	2,000
September 23, 2025	15.83	15.8	15.8	15.83	15.77	8,000
September 22, 2025	15.7	15.78	15.78	15.78	15.7	5,500
September 19, 2025	15.74	15.73	15.73	15.74	15.7	4,700
September 18, 2025	15.69	15.76	15.76	15.76	15.69	7,210
September 17, 2025	15.66	15.68	15.68	15.68	15.66	317
September 16, 2025	15.64	15.64	15.64	15.64	15.64	0
September 15, 2025	15.7	15.64	15.64	15.7	15.64	3,300
September 12, 2025	15.75	15.7	15.7	15.75	15.7	3,345
September 11, 2025	15.69	15.7	15.7	15.7	15.68	2,300
September 10, 2025	15.69	15.65	15.65	15.69	15.64	1,705
September 09, 2025	15.63	15.69	15.69	15.69	15.63	1,114
September 08, 2025	15.62	15.58	15.58	15.62	15.54	6,700
September 05, 2025	15.65	15.61	15.61	15.65	15.58	13,442
September 04, 2025	15.55	15.6	15.6	15.6	15.55	4,244
September 03, 2025	15.51	15.51	15.51	15.51	15.5	3,300
September 02, 2025	15.39	15.44	15.44	15.44	15.39	2,640
August 29, 2025	15.51	15.43	15.43	15.51	15.42	5,200
August 28, 2025	15.46	15.46	15.46	15.46	15.46	102
August 27, 2025	15.6	15.59	15.47	15.66	15.59	5,700
August 26, 2025	15.62	15.63	15.5	15.63	15.61	3,801
August 25, 2025	15.59	15.62	15.49	15.62	15.59	4,700
August 22, 2025	15.7	15.63	15.63	15.7	15.63	3,400
August 21, 2025	15.63	15.63	15.63	15.63	15.63	700
August 20, 2025	15.65	15.61	15.61	15.65	15.61	9,100
August 19, 2025	15.57	15.61	15.61	15.62	15.57	5,907
August 18, 2025	15.6	15.58	15.58	15.6	15.58	2,827
August 15, 2025	15.57	15.57	15.57	15.6	15.57	2,500
August 14, 2025	15.5	15.53	15.53	15.53	15.5	1,401
August 13, 2025	15.4	15.47	15.47	15.47	15.4	400
August 12, 2025	15.32	15.4	15.4	15.4	15.32	4,300
August 11, 2025	15.33	15.32	15.32	15.33	15.32	13,400
August 08, 2025	15.23	15.28	15.28	15.3	15.23	22,600
August 07, 2025	15.29	15.25	15.25	15.3	15.24	13,600
August 06, 2025	15.34	15.34	15.34	15.34	15.33	6,100
August 05, 2025	15.35	15.35	15.35	15.37	15.35	4,000
August 01, 2025	15.39	15.33	15.33	15.39	15.3	6,542
July 31, 2025	15.52	15.45	15.45	15.52	15.45	4,220
July 30, 2025	15.5	15.45	15.45	15.5	15.44	2,617
July 29, 2025	15.55	15.55	15.42	15.58	15.55	21,500
July 28, 2025	15.55	15.56	15.43	15.57	15.55	2,200
July 25, 2025	15.54	15.56	15.43	15.56	15.54	13,200
July 24, 2025	15.43	15.43	15.31	15.43	15.43	0
July 23, 2025	15.4	15.4	15.28	15.4	15.4	0
July 22, 2025	15.51	15.41	15.29	15.51	15.38	3,600
July 21, 2025	15.5	15.45	15.33	15.51	15.45	10,430
July 18, 2025	15.45	15.45	15.33	15.45	15.45	501
July 17, 2025	15.5	15.49	15.37	15.51	15.49	14,300
July 16, 2025	15.45	15.43	15.31	15.45	15.42	500
July 15, 2025	15.49	15.46	15.34	15.49	15.46	3,300
July 14, 2025	15.48	15.59	15.46	15.59	15.46	1,203
July 11, 2025	15.42	15.47	15.35	15.48	15.42	1,800
July 10, 2025	15.51	15.49	15.37	15.52	15.49	9,000
July 09, 2025	15.49	15.49	15.37	15.51	15.49	1,614

BMO US Put Write ETF (ZPW.TO) TSX