BMO US Put Write Hedged to CAD ETF (ZPH)
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 |
|---|---|---|---|---|---|---|---|
| 1722289200 | 14.65 | -0.01 | -0.07 | 14.67 | 14.67 | 14.65 | 2401 |
| 1722030000 | 14.66 | 0.08 | 0.55 | 14.68 | 14.68 | 14.66 | 804 |
| 1721943600 | 14.58 | -0.09 | -0.61 | 14.65 | 14.67 | 14.55 | 4600 |
| 1721857200 | 14.67 | -0.22 | -1.48 | 14.75 | 14.75 | 14.67 | 1744 |
| 1721770800 | 14.89 | -0.04 | -0.27 | 14.95 | 14.96 | 14.89 | 350 |
| 1721684400 | 14.93 | 0.06 | 0.40 | 14.76 | 14.93 | 14.76 | 527 |
| 1721425200 | 14.87 | 0 | 0.00 | 14.87 | 14.87 | 14.87 | 0 |
| 1721338800 | 14.87 | -0.1 | -0.67 | 14.96 | 14.96 | 14.84 | 2214 |
| 1721252400 | 14.97 | -0.12 | -0.80 | 15 | 15 | 14.97 | 3551 |
| 1721166000 | 15.09 | 0.21 | 1.41 | 14.98 | 15.09 | 14.98 | 3306 |
| 1721079600 | 14.88 | -0.03 | -0.20 | 14.88 | 14.88 | 14.88 | 97 |
| 1720820400 | 14.91 | 0.15 | 1.02 | 14.91 | 14.91 | 14.91 | 227 |
| 1720734000 | 14.76 | 0.04 | 0.27 | 14.77 | 14.79 | 14.76 | 1260 |
| 1720647600 | 14.72 | 0.03 | 0.20 | 14.76 | 14.76 | 14.65 | 1341 |
| 1720561200 | 14.69 | -0.04 | -0.27 | 14.8 | 14.8 | 14.68 | 4000 |
| 1720474800 | 14.73 | -0.04 | -0.27 | 14.75 | 14.75 | 14.73 | 646 |
| 1720215600 | 14.77 | -0.02 | -0.14 | 14.74 | 14.77 | 14.74 | 221 |
| 1720129200 | 14.79 | -0.01 | -0.07 | 14.64 | 14.79 | 14.64 | 353 |
| 1720042800 | 14.8 | 0.06 | 0.41 | 14.83 | 14.83 | 14.77 | 550 |
| 1719956400 | 14.74 | 0.02 | 0.14 | 14.7 | 14.75 | 14.7 | 384 |
| 1719610800 | 14.72 | -0.08 | -0.54 | 14.74 | 14.74 | 14.7 | 955 |
| 1719524400 | 14.8 | -0.13 | -0.87 | 14.93 | 14.93 | 14.79 | 4000 |
| 1719438000 | 14.93 | -0.01 | -0.07 | 14.93 | 14.93 | 14.93 | 131 |
| 1719351600 | 14.94 | -0.09 | -0.60 | 14.945 | 14.97 | 14.91 | 13100 |
| 1719265200 | 15.03 | 0.03 | 0.20 | 15.03 | 15.03 | 15.01 | 9650 |
| 1719006000 | 15 | 0.06 | 0.40 | 15 | 15 | 15 | 0 |
| 1718919600 | 14.94 | 0.1 | 0.67 | 14.86 | 14.94 | 14.86 | 875 |
| 1718833200 | 14.84 | 0.01 | 0.07 | 14.96 | 14.96 | 14.84 | 150 |
| 1718746800 | 14.83 | -0.02 | -0.13 | 14.85 | 14.87 | 14.83 | 1400 |
| 1718660400 | 14.85 | 0.02 | 0.13 | 14.84 | 14.85 | 14.82 | 3400 |
| 1718401200 | 14.83 | 0.02 | 0.14 | 14.66 | 14.83 | 14.66 | 2245 |
| 1718314800 | 14.81 | -0.01 | -0.07 | 14.81 | 14.81 | 14.81 | 40 |
| 1718228400 | 14.82 | -0.02 | -0.13 | 14.9 | 14.9 | 14.82 | 11126 |
| 1718142000 | 14.84 | 0.06 | 0.41 | 14.84 | 14.84 | 14.78 | 955 |
| 1718055600 | 14.78 | -0.02 | -0.14 | 14.78 | 14.78 | 14.78 | 201 |
| 1717796400 | 14.8 | -0.05 | -0.34 | 14.84 | 14.84 | 14.8 | 1688 |
| 1717710000 | 14.85 | 0.03 | 0.20 | 14.85 | 14.85 | 14.84 | 515 |
| 1717623600 | 14.82 | 0.06 | 0.41 | 14.75 | 14.82 | 14.75 | 932 |
| 1717537200 | 14.76 | 0.04 | 0.27 | 14.75 | 14.76 | 14.75 | 201 |
| 1717450800 | 14.72 | -0.04 | -0.27 | 14.72 | 14.72 | 14.72 | 200 |
| 1717191600 | 14.76 | 0.05 | 0.34 | 14.94 | 14.94 | 14.65 | 772 |
| 1717105200 | 14.71 | -0.13 | -0.88 | 14.72 | 14.73 | 14.71 | 2510 |
| 1717018800 | 14.84 | -0.11 | -0.74 | 14.82 | 14.84 | 14.82 | 222 |
| 1716932400 | 14.95 | -0.07 | -0.47 | 14.99 | 14.99 | 14.94 | 662 |
| 1716846000 | 15.02 | 0.02 | 0.13 | 15.02 | 15.02 | 15.02 | 6 |
| 1716586800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 104 |
| 1716500400 | 15 | -0.1 | -0.66 | 15.08 | 15.08 | 15 | 853 |
| 1716414000 | 15.1 | -0.04 | -0.26 | 15.1 | 15.1 | 15.1 | 177 |
| 1716327600 | 15.14 | -0.04 | -0.26 | 15.02 | 15.14 | 15.02 | 1435 |
| 1715982000 | 15.18 | -0.05 | -0.33 | 15.17 | 15.18 | 15.17 | 1230 |
| 1715895600 | 15.23 | 0.01 | 0.07 | 15.23 | 15.23 | 15.23 | 13 |
| 1715809200 | 15.22 | 0.07 | 0.46 | 15.2 | 15.22 | 15.2 | 300 |
| 1715722800 | 15.15 | 0.03 | 0.20 | 15.19 | 15.19 | 15.15 | 280 |
| 1715636400 | 15.12 | 0.03 | 0.20 | 15.11 | 15.12 | 15.11 | 507 |
| 1715377200 | 15.09 | 0.03 | 0.20 | 15.09 | 15.09 | 15.09 | 7 |
| 1715290800 | 15.06 | 0.04 | 0.27 | 15.01 | 15.06 | 15.01 | 1217 |
| 1715204400 | 15.02 | -0.01 | -0.07 | 15.06 | 15.06 | 15.01 | 1403 |
| 1715118000 | 15.03 | 0.1 | 0.67 | 15.03 | 15.03 | 15.03 | 66 |
| 1715031600 | 14.93 | 0.05 | 0.34 | 14.92 | 14.93 | 14.92 | 683 |
| 1714772400 | 14.88 | 0.2 | 1.36 | 14.86 | 14.9 | 14.85 | 1212 |
| 1714686000 | 14.68 | 0.08 | 0.55 | 14.71 | 14.71 | 14.64 | 700 |
| 1714599600 | 14.6 | -0.09 | -0.61 | 14.69 | 14.69 | 14.57 | 627 |
| 1714513200 | 14.69 | -0.15 | -1.01 | 14.91 | 14.91 | 14.69 | 1012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
