ZUP.TO - BMO US Preferred Share Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201925.3225.4125.3225.4125.41200
May 22, 201925.3125.3725.3125.3725.37600
May 21, 201925.2025.2025.2025.2025.20100
May 17, 201925.4825.4825.4125.4125.41800
May 16, 201925.3825.5025.3725.5025.501,000
May 15, 201925.4225.4225.4225.4225.42100
May 14, 201925.3625.3625.3625.3625.36200
May 13, 201925.2525.4225.2525.3025.304,800
May 10, 201925.3025.3025.3025.3025.30200
May 09, 201925.3425.3425.3325.3425.344,100
May 08, 201925.2225.3325.2225.3325.337,100
May 07, 201925.3025.4325.2725.2925.2922,700
May 06, 201925.3725.3725.2525.2625.26300
May 03, 201925.3025.3025.1625.2525.253,600
May 02, 201925.3425.3425.3425.3425.34100
May 01, 201925.0825.0825.0825.0825.081,400
Apr 30, 201925.3025.3025.0125.0225.024,900
Apr 29, 201925.0925.1025.0025.0025.006,100
Apr 26, 201925.3025.3625.3025.3025.301,900
Apr 26, 20190.107 Dividend
Apr 25, 201925.3425.3525.3425.3525.24400
Apr 24, 201925.2125.3525.2125.3525.241,800
Apr 23, 201925.1725.1825.1725.1825.07400
Apr 22, 201925.3325.3325.0025.0024.891,700
Apr 18, 201925.2525.2525.1025.1024.99400
Apr 17, 201925.1125.1125.1125.1125.00200
Apr 16, 201925.3225.3225.3225.3225.21200
Apr 15, 201925.3525.3525.3525.3525.24100
Apr 12, 201925.2625.2625.2625.2625.15200
Apr 11, 201925.3425.3425.3425.3425.231,100
Apr 10, 201925.1225.1225.1225.1225.01100
Apr 09, 201925.1525.2825.1525.2525.14400
Apr 08, 201925.3525.3525.3025.3025.193,100
Apr 05, 201925.2825.3525.2825.3525.24500
Apr 04, 201925.1525.1525.1525.1525.043,200
Apr 03, 201925.0625.1525.0625.1525.04700
Apr 02, 201925.0325.0925.0325.0924.98400
Apr 01, 201924.9525.1724.9525.1725.064,400
Mar 29, 201925.0225.0224.9724.9724.865,700
Mar 28, 201925.0225.0225.0225.0224.91100
Mar 27, 201925.0325.2125.0225.0324.925,100
Mar 27, 20190.107 Dividend
Mar 26, 201925.1525.1525.1325.1324.92600
Mar 25, 201925.2125.3025.1325.1324.922,000
Mar 22, 201925.2825.3225.1025.2125.005,000
Mar 21, 201925.3025.3025.0225.2825.0711,300
Mar 20, 201925.1025.1024.9725.0724.862,100
Mar 19, 201925.1025.1725.1025.1524.942,800
Mar 18, 201925.3525.3525.1025.2325.02800
Mar 15, 201925.2325.2325.1525.2225.011,000
Mar 14, 201925.2425.2525.1125.1124.90900
Mar 13, 201925.1825.1825.1525.1524.942,500
Mar 12, 201925.2825.2825.2825.2825.07500
Mar 11, 201925.1825.1825.1825.1824.97200
Mar 08, 201925.5325.5325.1825.1824.977,800
Mar 07, 201925.4025.4225.3025.4225.201,000
Mar 06, 201925.1725.4425.1725.4025.1917,500
Mar 05, 201925.0125.2125.0025.1724.96800
Mar 04, 201924.8625.2124.8625.0224.812,500
Mar 01, 201924.8125.1124.8125.0524.847,200
Feb 28, 201924.6024.6024.5924.6024.391,000
Feb 27, 201924.6524.6524.6024.6024.39300
Feb 26, 201924.8224.8224.6624.6624.451,500
Feb 26, 20190.107 Dividend
Feb 25, 201924.7524.8224.7324.8224.502,600
Feb 22, 201924.8024.8024.7324.8024.481,500
Feb 21, 201924.7024.8224.6524.8224.503,800
Feb 20, 201924.8224.8224.8024.8024.48200
Feb 19, 201924.9724.9724.7124.8524.535,900
Feb 15, 201924.7024.7924.7024.7924.473,400
Feb 14, 201924.7324.8424.7324.7924.471,500
Feb 13, 201924.4824.5024.4724.5024.196,900
Feb 12, 201924.5024.5024.4524.4924.185,500
Feb 11, 201924.4824.4924.4824.4924.183,700
Feb 08, 201924.4524.4924.4524.4924.181,300
Feb 07, 201924.3724.4124.3724.4124.10800
Feb 06, 201924.4224.4224.4024.4024.091,700
Feb 05, 201924.1624.2024.1624.2023.89200
Feb 04, 201924.2524.3324.2124.3324.029,200
Feb 01, 201924.4124.4124.4124.4124.10-
Jan 31, 201924.2524.4124.2024.4124.101,400
Jan 30, 201924.3224.3224.2324.2523.943,200
Jan 29, 201924.3624.3824.2524.2523.94800
Jan 29, 20190.107 Dividend
Jan 28, 201924.2424.2524.2324.2523.842,200
Jan 25, 201924.3024.3924.3024.3023.881,400
Jan 24, 201924.3824.3824.2824.3723.9517,900
Jan 23, 201924.2724.3024.2724.3023.882,000
Jan 22, 201924.2824.2824.1424.1723.7616,600
Jan 21, 201924.3824.3824.3324.3323.91700
Jan 18, 201924.2224.2324.1324.1423.734,500
Jan 17, 201924.1024.1524.0324.0423.6311,900
Jan 16, 201924.0724.0724.0024.0023.5920,300
Jan 15, 201924.2424.2424.2424.2423.83100
Jan 14, 201924.3024.3024.0924.0923.68600
Jan 11, 201923.9523.9523.8123.8123.401,400
Jan 10, 201924.0324.0324.0324.0323.62-
Jan 09, 201923.8424.0323.8424.0323.6223,800
Jan 08, 201923.9623.9623.9623.9623.55100
Jan 07, 201923.8423.9723.8423.9723.56300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...