Advertisement
U.S. markets closed

BMO US Put Write Hedged to CAD ETF (ZPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
15.38+0.04 (+0.26%)
At close: 02:45PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.3815.3815.3815.3815.38700
Mar 27, 202415.3015.3315.3015.3315.33900
Mar 27, 20240.12 Dividend
Mar 26, 202415.3915.3915.3915.3915.27200
Mar 25, 202415.4515.4515.4115.4115.29300
Mar 22, 202415.5015.5015.4615.4915.37900
Mar 21, 202415.5615.5615.5415.5415.42300
Mar 20, 202415.4115.4815.4115.4815.36500
Mar 19, 202415.4515.4515.4515.4515.33-
Mar 18, 202415.4415.4715.4415.4615.341,400
Mar 15, 202415.4415.4415.4215.4215.30400
Mar 14, 202415.6515.6515.5415.5415.422,100
Mar 13, 202415.5515.5515.5215.5215.401,200
Mar 12, 202415.4815.5315.4815.5315.412,900
Mar 11, 202415.4515.4815.4115.4815.361,400
Mar 08, 202415.4815.4815.3915.4015.285,600
Mar 07, 202415.3915.4115.3915.4015.281,600
Mar 06, 202415.3615.3615.3415.3415.222,200
Mar 05, 202415.1115.3615.1115.3315.2110,300
Mar 04, 202415.3315.3315.2415.2415.121,200
Mar 01, 202415.2115.2815.1815.2815.163,900
Feb 29, 202415.1115.2315.1115.2215.108,700
Feb 28, 202415.2215.2215.1815.1915.07700
Feb 27, 202415.2315.2315.2315.2315.111,100
Feb 27, 20240.12 Dividend
Feb 26, 202415.3615.3815.3315.3415.104,900
Feb 23, 202415.1615.3715.1615.3515.114,600
Feb 22, 202415.2815.2815.2815.2815.042,000
Feb 21, 202415.2415.2415.2415.2415.00300
Feb 20, 202415.2515.2515.2415.2415.00400
Feb 16, 202415.2815.2815.2315.2314.99300
Feb 15, 202415.2515.2615.2515.2615.02500
Feb 14, 202415.1515.1515.1515.1514.91100
Feb 13, 202415.0915.1515.0915.1514.91600
Feb 12, 202415.2915.2915.2815.2815.041,700
Feb 09, 202415.2715.2715.2315.2515.011,700
Feb 08, 202415.1615.1615.1615.1614.92-
Feb 07, 202415.1015.2015.1015.1714.93700
Feb 06, 202415.0715.0715.0715.0714.84-
Feb 05, 202415.0515.0915.0515.0714.84500
Feb 02, 202415.1115.1115.0915.0914.861,000
Feb 01, 202414.9515.0114.9515.0114.781,700
Jan 31, 202415.0015.0014.9414.9414.711,400
Jan 30, 202415.1015.1115.1015.1114.872,400
Jan 29, 202415.2115.2115.1415.1614.925,600
Jan 29, 20240.12 Dividend
Jan 26, 202415.2315.2715.2315.2714.91100
Jan 25, 202415.2115.2315.2115.2314.881,000
Jan 24, 202415.3015.3015.2415.2414.881,400
Jan 23, 202415.2515.3015.2515.3014.94800
Jan 22, 202415.2915.2915.2515.2714.911,700
Jan 19, 202414.9215.1414.9215.1414.792,000
Jan 18, 202415.1315.1715.1315.1414.798,100
Jan 17, 202415.1615.1615.1215.1214.771,000
Jan 16, 202415.1815.1815.1815.1814.83400
Jan 15, 202415.3015.3015.2615.2614.901,100
Jan 12, 202415.2515.2515.2515.2514.89300
Jan 11, 202415.3215.3215.2515.2714.911,100
Jan 10, 202415.2515.2515.2515.2514.89400
Jan 09, 202415.2815.2815.2815.2814.92100
Jan 08, 202415.2215.2615.2215.2614.90600
Jan 05, 202415.2215.2215.2015.2214.87300
Jan 04, 202415.2315.2415.2115.2114.861,000
Jan 03, 202415.2615.2615.2615.2614.90200
Jan 02, 202415.2715.3015.2715.3014.94600
Dec 29, 202315.2915.2915.2915.2914.93300
Dec 28, 202315.3115.3115.3115.3114.95200
Dec 27, 202315.1915.1915.1915.1914.84400
Dec 27, 20230.13 Dividend
Dec 22, 202315.2815.3215.2815.3114.835,700
Dec 21, 202315.2915.2915.2615.2814.802,700
Dec 20, 202315.3215.3215.2815.2814.803,000
Dec 19, 202315.3015.3415.3015.3414.86600
Dec 18, 202315.2615.3015.2615.3014.823,200
Dec 15, 202315.2815.3115.2815.3114.83200
Dec 14, 202315.2515.3415.2515.3414.861,300
Dec 13, 202315.1715.2515.1615.2514.772,800
Dec 12, 202315.1615.1615.1615.1614.68-
Dec 11, 202315.1515.1515.1515.1514.67400
Dec 08, 202315.1115.1115.1115.1114.63700
Dec 07, 202315.1015.1015.1015.1014.62700
Dec 06, 202315.0215.0215.0215.0214.55100
Dec 05, 202315.0615.0615.0615.0614.58-
Dec 04, 202315.0115.0515.0115.0514.57400
Dec 01, 202314.9415.0114.9415.0114.541,000
Nov 30, 202314.9114.9314.9114.9314.463,900
Nov 29, 202314.8614.8614.8614.8614.39100
Nov 28, 202314.9314.9314.9314.9314.46-
Nov 28, 20230.12 Dividend
Nov 27, 202314.9414.9414.9314.9314.34400
Nov 24, 202314.8914.8914.8914.8914.30-
Nov 23, 202314.8914.8914.8914.8914.30-
Nov 22, 202314.9214.9214.9214.9214.33100
Nov 21, 202314.9114.9114.9114.9114.32100
Nov 20, 202314.8814.9014.8814.9014.31700
Nov 17, 202314.8514.8514.8514.8514.27-
Nov 16, 202314.8514.8514.8514.8514.271,100
Nov 15, 202314.9114.9114.8914.8914.302,300
Nov 14, 202314.5514.6714.5514.6714.094,900
Nov 13, 202314.5114.5114.5114.5113.94200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...