BMO Laddered Preferred Share Index ETF (ZPR)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1719265200 | 9.95 | 0.12 | 1.22 | 9.7899999 | 9.98 | 9.7899999 | 314945 |
| 1719006000 | 9.83 | 0.01 | 0.10 | 9.84 | 9.84 | 9.81 | 219929 |
| 1718919600 | 9.82 | 0.17 | 1.76 | 9.66 | 9.83 | 9.65 | 303331 |
| 1718833200 | 9.65 | -0.08 | -0.82 | 9.71 | 9.76 | 9.6199999 | 382671 |
| 1718746800 | 9.73 | 0.01 | 0.10 | 9.67 | 9.83 | 9.67 | 233991 |
| 1718660400 | 9.72 | -0.11 | -1.12 | 9.77 | 9.84 | 9.7 | 203039 |
| 1718401200 | 9.83 | -0.02 | -0.20 | 9.85 | 9.8699999 | 9.83 | 144200 |
| 1718314800 | 9.85 | -0.12 | -1.20 | 9.95 | 9.99 | 9.85 | 127526 |
| 1718228400 | 9.97 | -0.03 | -0.30 | 10 | 10.04 | 9.97 | 165071 |
| 1718142000 | 10 | -0.01 | -0.10 | 9.99 | 10.05 | 9.99 | 94011 |
| 1718055600 | 10.01 | 0.07 | 0.70 | 9.91 | 10.05 | 9.91 | 334313 |
| 1717796400 | 9.94 | -0.12 | -1.19 | 10.02 | 10.06 | 9.93 | 555692 |
| 1717710000 | 10.06 | -0.12 | -1.18 | 10.2 | 10.21 | 10.05 | 429186 |
| 1717623600 | 10.18 | -0.06 | -0.59 | 10.25 | 10.28 | 10.18 | 126292 |
| 1717537200 | 10.24 | 0.01 | 0.10 | 10.3 | 10.3 | 10.23 | 108810 |
| 1717450800 | 10.23 | -0.06 | -0.58 | 10.28 | 10.32 | 10.23 | 62141 |
| 1717191600 | 10.29 | -0.01 | -0.10 | 10.23 | 10.31 | 10.23 | 78868 |
| 1717105200 | 10.3 | -0.04 | -0.39 | 10.37 | 10.37 | 10.25 | 94704 |
| 1717018800 | 10.34 | -0.03 | -0.29 | 10.34 | 10.37 | 10.32 | 109841 |
| 1716932400 | 10.37 | -0.02 | -0.19 | 10.37 | 10.39 | 10.35 | 95994 |
| 1716846000 | 10.39 | 0.07 | 0.68 | 10.3 | 10.39 | 10.28 | 132956 |
| 1716586800 | 10.32 | 0.02 | 0.19 | 10.26 | 10.32 | 10.26 | 75297 |
| 1716500400 | 10.3 | 0.11 | 1.08 | 10.2 | 10.31 | 10.18 | 151055 |
| 1716414000 | 10.19 | -0.02 | -0.20 | 10.23 | 10.24 | 10.18 | 99766 |
| 1716327600 | 10.21 | -0.03 | -0.29 | 10.2 | 10.27 | 10.2 | 145671 |
| 1715982000 | 10.24 | -0.04 | -0.39 | 10.27 | 10.28 | 10.24 | 56104 |
| 1715895600 | 10.28 | -0.01 | -0.10 | 10.29 | 10.3 | 10.28 | 91540 |
| 1715809200 | 10.29 | -0.01 | -0.10 | 10.3 | 10.31 | 10.27 | 180756 |
| 1715722800 | 10.3 | 0.02 | 0.19 | 10.23 | 10.3 | 10.22 | 166755 |
| 1715636400 | 10.28 | 0.01 | 0.10 | 10.29 | 10.29 | 10.24 | 100615 |
| 1715377200 | 10.27 | -0.01 | -0.10 | 10.26 | 10.29 | 10.24 | 103415 |
| 1715290800 | 10.28 | -0.02 | -0.19 | 10.28 | 10.29 | 10.25 | 65803 |
| 1715204400 | 10.3 | 0.03 | 0.29 | 10.26 | 10.3 | 10.25 | 188262 |
| 1715118000 | 10.27 | 0.01 | 0.10 | 10.28 | 10.31 | 10.26 | 121484 |
| 1715031600 | 10.26 | 0.07 | 0.69 | 10.21 | 10.26 | 10.21 | 82128 |
| 1714772400 | 10.19 | 0.01 | 0.10 | 10.17 | 10.27 | 10.17 | 139786 |
| 1714686000 | 10.18 | 0.09 | 0.89 | 10.1 | 10.19 | 10.09 | 252002 |
| 1714599600 | 10.09 | 0.02 | 0.20 | 10.04 | 10.13 | 10.04 | 145756 |
| 1714513200 | 10.07 | 0.06 | 0.60 | 10.02 | 10.07 | 10 | 143151 |
| 1714426800 | 10.01 | 0 | 0.00 | 9.97 | 10.02 | 9.97 | 115621 |
| 1714167600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1714081200 | 10.01 | 0.01 | 0.10 | 9.91 | 10.02 | 9.91 | 88188 |
| 1713994800 | 10 | 0.07 | 0.70 | 9.94 | 10.03 | 9.94 | 275544 |
| 1713908400 | 9.93 | 0.03 | 0.30 | 9.97 | 9.97 | 9.93 | 50601 |
| 1713822000 | 9.9 | -0.05 | -0.50 | 9.99 | 10 | 9.9 | 316898 |
| 1713562800 | 9.95 | -0.04 | -0.40 | 10 | 10 | 9.95 | 100617 |
| 1713476400 | 9.99 | 0 | 0.00 | 9.96 | 10.01 | 9.96 | 159700 |
| 1713390000 | 9.99 | -0.01 | -0.10 | 10 | 10.01 | 9.98 | 242446 |
| 1713303600 | 10 | 0.14 | 1.42 | 9.85 | 10.01 | 9.85 | 611559 |
| 1713217200 | 9.86 | -0.09 | -0.90 | 9.95 | 9.97 | 9.86 | 135867 |
| 1712958000 | 9.95 | -0.08 | -0.80 | 10.01 | 10.03 | 9.95 | 189376 |
| 1712871600 | 10.03 | 0.04 | 0.40 | 9.98 | 10.03 | 9.98 | 37266 |
| 1712785200 | 9.99 | -0.01 | -0.10 | 9.99 | 10.01 | 9.97 | 80285 |
| 1712698800 | 10 | 0.02 | 0.20 | 9.94 | 10 | 9.94 | 76265 |
| 1712612400 | 9.98 | 0.03 | 0.30 | 9.92 | 9.99 | 9.92 | 86985 |
| 1712353200 | 9.95 | 0.02 | 0.20 | 9.93 | 9.97 | 9.92 | 76549 |
| 1712266800 | 9.93 | 0.01 | 0.10 | 9.91 | 9.95 | 9.91 | 56496 |
| 1712180400 | 9.92 | 0 | 0.00 | 9.9 | 9.94 | 9.9 | 31653 |
| 1712094000 | 9.92 | 0.03 | 0.30 | 9.9 | 9.92 | 9.88 | 56016 |
| 1712007600 | 9.89 | -0.01 | -0.10 | 9.94 | 9.94 | 9.88 | 58938 |
| 1711662000 | 9.9 | -0.01 | -0.10 | 9.9 | 9.92 | 9.9 | 80735 |
| 1711575600 | 9.91 | 0.01 | 0.10 | 9.88 | 9.92 | 9.86 | 248800 |
| 1711489200 | 9.9 | 0.01 | 0.10 | 9.89 | 9.9 | 9.88 | 118190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
