ZUP.TO - BMO US Preferred Share Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201925.0325.0324.9824.9824.982,300
Jul 17, 201925.0225.0224.8424.9824.9817,800
Jul 16, 201924.8824.9224.8124.9224.927,000
Jul 15, 201924.9924.9924.9924.9924.991,100
Jul 12, 201924.9924.9924.9924.9924.991,100
Jul 11, 201924.8524.8824.8524.8824.883,200
Jul 10, 201924.6924.6924.6524.6824.688,100
Jul 09, 201924.6924.6924.6524.6824.688,100
Jul 08, 201924.6924.6924.6524.6824.688,100
Jul 05, 201924.7924.7924.7024.7024.70500
Jul 04, 201924.7024.8124.7024.7524.751,300
Jul 03, 201924.6524.8524.6524.8024.803,400
Jul 02, 201924.6224.8424.6224.8424.846,500
Jun 28, 201924.7224.7224.7224.7224.72100
Jun 27, 201924.4124.7524.4124.7524.75700
Jun 26, 201924.8224.8224.8224.8224.82200
Jun 26, 20190.11 Dividend
Jun 25, 201925.0625.0624.9525.0024.8914,900
Jun 24, 201925.1025.1025.1025.1024.99400
Jun 21, 201925.1225.2325.1225.1225.01900
Jun 20, 201925.2425.2425.1225.1225.01400
Jun 19, 201925.2925.3025.2625.3025.192,500
Jun 18, 201925.4925.5025.3825.3825.274,600
Jun 17, 201925.4025.4025.3725.3725.26600
Jun 14, 201925.1225.1225.1225.1225.01-
Jun 13, 201925.2525.3025.1225.1225.011,500
Jun 12, 201925.1425.1424.8524.8524.74300
Jun 11, 201925.1125.1625.1125.1625.05600
Jun 10, 201925.0825.0825.0025.0024.892,600
Jun 07, 201925.1325.2025.1325.2025.09200
Jun 06, 201925.3025.3025.2225.2225.111,000
Jun 05, 201925.2125.2125.1525.1525.04200
Jun 04, 201925.1325.2125.1325.1525.04900
Jun 03, 201925.1625.1625.1025.1024.99600
May 31, 201925.3725.3825.3725.3825.27900
May 30, 201925.2225.3425.2125.3225.211,500
May 29, 201925.4525.4525.4525.4525.34-
May 29, 20190.11 Dividend
May 28, 201925.3725.4525.3225.4525.231,300
May 27, 201925.2425.3125.2425.3025.082,100
May 24, 201925.0625.3625.0625.2725.05400
May 23, 201925.3225.4125.3225.4125.19200
May 22, 201925.3125.3725.3125.3725.15600
May 21, 201925.2025.2025.2025.2024.98100
May 17, 201925.4825.4825.4125.4125.19800
May 16, 201925.3825.5025.3725.5025.281,000
May 15, 201925.4225.4225.4225.4225.20100
May 14, 201925.3625.3625.3625.3625.14200
May 13, 201925.2525.4225.2525.3025.084,800
May 10, 201925.3025.3025.3025.3025.08200
May 09, 201925.3425.3425.3325.3425.124,100
May 08, 201925.2225.3325.2225.3325.117,100
May 07, 201925.3025.4325.2725.2925.0722,700
May 06, 201925.3725.3725.2525.2625.04300
May 03, 201925.3025.3025.1625.2525.033,600
May 02, 201925.3425.3425.3425.3425.12100
May 01, 201925.0825.0825.0825.0824.861,400
Apr 30, 201925.3025.3025.0125.0224.804,900
Apr 29, 201925.0925.1025.0025.0024.786,100
Apr 26, 201925.3025.3625.3025.3025.081,900
Apr 26, 20190.107 Dividend
Apr 25, 201925.3425.3525.3425.3525.02400
Apr 24, 201925.2125.3525.2125.3525.021,800
Apr 23, 201925.1725.1825.1725.1824.86400
Apr 22, 201925.3325.3325.0025.0024.681,700
Apr 18, 201925.2525.2525.1025.1024.78400
Apr 17, 201925.1125.1125.1125.1124.79200
Apr 16, 201925.3225.3225.3225.3224.99200
Apr 15, 201925.3525.3525.3525.3525.02100
Apr 12, 201925.2625.2625.2625.2624.93200
Apr 11, 201925.3425.3425.3425.3425.011,100
Apr 10, 201925.1225.1225.1225.1224.80100
Apr 09, 201925.1525.2825.1525.2524.92400
Apr 08, 201925.3525.3525.3025.3024.973,100
Apr 05, 201925.2825.3525.2825.3525.02500
Apr 04, 201925.1525.1525.1525.1524.833,200
Apr 03, 201925.0625.1525.0625.1524.83700
Apr 02, 201925.0325.0925.0325.0924.77400
Apr 01, 201924.9525.1724.9525.1724.854,400
Mar 29, 201925.0225.0224.9724.9724.655,700
Mar 28, 201925.0225.0225.0225.0224.70100
Mar 27, 201925.0325.2125.0225.0324.715,100
Mar 27, 20190.107 Dividend
Mar 26, 201925.1525.1525.1325.1324.70600
Mar 25, 201925.2125.3025.1325.1324.702,000
Mar 22, 201925.2825.3225.1025.2124.785,000
Mar 21, 201925.3025.3025.0225.2824.8511,300
Mar 20, 201925.1025.1024.9725.0724.642,100
Mar 19, 201925.1025.1725.1025.1524.722,800
Mar 18, 201925.3525.3525.1025.2324.80800
Mar 15, 201925.2325.2325.1525.2224.791,000
Mar 14, 201925.2425.2525.1125.1124.68900
Mar 13, 201925.1825.1825.1525.1524.722,500
Mar 12, 201925.2825.2825.2825.2824.85500
Mar 11, 201925.1825.1825.1825.1824.75200
Mar 08, 201925.5325.5325.1825.1824.757,800
Mar 07, 201925.4025.4225.3025.4224.991,000
Mar 06, 201925.1725.4425.1725.4024.9717,500
Mar 05, 201925.0125.2125.0025.1724.74800
Mar 04, 201924.8625.2124.8625.0224.592,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...