BMO US Pref Share Index ETF (TSX: ZUP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 131 | +0.04(+0.19%) |
| Jun 06, 2024 | 20.78 | 2 | -0.04(-0.19%) | |||
| Jun 04, 2024 | 20.82 | 45 | +0.13(+0.63%) | |||
| Jun 03, 2024 | 20.68 | 20.69 | 20.68 | 20.69 | 326 | +0.10(+0.49%) |
| May 30, 2024 | 20.59 | 0 | +0.06(+0.29%) | |||
| May 28, 2024 | 20.53 | 0 | +0.03(+0.15%) | |||
| May 23, 2024 | 20.50 | 0 | -0.21(-1.01%) | |||
| May 21, 2024 | 20.71 | 1 | +0.19(+0.93%) | |||
| May 13, 2024 | 20.52 | 0 | +0.02(+0.10%) | |||
| May 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 115 | +0.00(+0.00%) |
| May 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 390 | -0.05(-0.24%) |
| May 08, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 101 | +0.30(+1.48%) |
| May 01, 2024 | 20.25 | 32 | +0.07(+0.35%) | |||
| Apr 29, 2024 | 20.18 | 0 | -0.12(-0.59%) | |||
| Apr 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 500 | -0.11(-0.54%) |
| Apr 24, 2024 | 20.41 | 0 | +0.01(+0.05%) | |||
| Apr 23, 2024 | 20.28 | 20.40 | 20.28 | 20.40 | 17,300 | +0.18(+0.89%) |
| Apr 19, 2024 | 20.22 | 0 | -0.24(-1.17%) | |||
| Apr 17, 2024 | 20.46 | 0 | +0.23(+1.14%) | |||
| Apr 15, 2024 | 20.23 | 0 | -0.26(-1.27%) | |||
| Apr 12, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 200 | -0.07(-0.34%) |
| Apr 11, 2024 | 20.54 | 20.56 | 20.42 | 20.56 | 500 | -0.16(-0.77%) |
| Apr 10, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 156 | -0.03(-0.14%) |
| Apr 08, 2024 | 20.75 | 0 | -0.12(-0.57%) | |||
| Apr 04, 2024 | 20.87 | 3 | +0.22(+1.07%) | |||
| Apr 03, 2024 | 20.63 | 20.65 | 20.60 | 20.65 | 1,558 | -0.25(-1.20%) |
| Apr 02, 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 300 | +0.05(+0.24%) |
| Apr 01, 2024 | 21.02 | 21.02 | 20.85 | 20.85 | 492 | -0.06(-0.29%) |
| Mar 28, 2024 | 20.91 | 0 | -0.14(-0.67%) | |||
| Mar 27, 2024 | 20.93 | 21.05 | 20.92 | 21.05 | 500 | +0.03(+0.14%) |
| Mar 26, 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 360 | -0.29(-1.36%) |
| Mar 21, 2024 | 21.31 | 0 | +0.19(+0.90%) | |||
| Mar 20, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 5,000 | +0.12(+0.57%) |
| Mar 19, 2024 | 20.98 | 21.00 | 20.98 | 21.00 | 1,731 | +0.20(+0.96%) |
| Mar 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 104 | -0.10(-0.48%) |
| Mar 15, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | -0.02(-0.10%) |
| Mar 13, 2024 | 20.92 | 1 | +0.10(+0.48%) | |||
| Mar 05, 2024 | 20.82 | 20.82 | 173 | -0.07(-0.34%) | ||
| Mar 04, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 100 | -0.06(-0.29%) |
| Feb 29, 2024 | 20.95 | 0 | +0.30(+1.45%) | |||
| Feb 27, 2024 | 20.65 | 75 | -0.18(-0.86%) | |||
| Feb 26, 2024 | 20.75 | 20.89 | 20.75 | 20.83 | 821 | +0.08(+0.39%) |
| Feb 23, 2024 | 20.51 | 20.75 | 20.51 | 20.75 | 545 | +0.23(+1.12%) |
| Feb 22, 2024 | 20.60 | 20.60 | 20.50 | 20.52 | 405 | -0.06(-0.29%) |
| Feb 21, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 255 | +0.00(+0.00%) |
| Feb 20, 2024 | 20.63 | 20.63 | 20.56 | 20.58 | 1,082 | +0.18(+0.88%) |
| Feb 16, 2024 | 20.40 | 0 | -0.15(-0.73%) | |||
| Feb 15, 2024 | 20.76 | 20.76 | 20.55 | 20.55 | 700 | -0.12(-0.58%) |
| Feb 13, 2024 | 20.67 | 0 | +0.03(+0.15%) | |||
| Feb 12, 2024 | 20.62 | 20.65 | 20.62 | 20.64 | 2,800 | +0.39(+1.93%) |
| Feb 07, 2024 | 20.25 | 0 | -0.20(-0.98%) | |||
| Feb 05, 2024 | 20.45 | 0 | -0.05(-0.24%) | |||
| Feb 02, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 212 | +0.16(+0.79%) |
| Jan 31, 2024 | 20.34 | 59 | -0.15(-0.73%) | |||
| Jan 30, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 200 | +0.08(+0.39%) |
| Jan 29, 2024 | 20.47 | 20.47 | 20.41 | 20.41 | 301 | -0.09(-0.44%) |
| Jan 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 1,515 | +0.02(+0.10%) |
| Jan 25, 2024 | 20.24 | 20.48 | 20.24 | 20.48 | 577 | +0.26(+1.29%) |
| Jan 23, 2024 | 20.22 | 24 | +0.12(+0.60%) | |||
| Jan 22, 2024 | 20.13 | 20.13 | 20.10 | 20.10 | 1,400 | +0.11(+0.55%) |
| Jan 19, 2024 | 20.28 | 20.28 | 19.99 | 19.99 | 3,155 | -0.16(-0.79%) |
| Jan 18, 2024 | 20.15 | 20.17 | 20.15 | 20.15 | 19,246 | +0.00(+0.00%) |
| Jan 17, 2024 | 20.20 | 20.25 | 20.15 | 20.15 | 2,600 | -0.07(-0.35%) |
| Jan 16, 2024 | 20.10 | 20.22 | 20.09 | 20.22 | 2,549 | +0.04(+0.20%) |
| Jan 15, 2024 | 20.27 | 20.27 | 20.15 | 20.18 | 1,100 | +0.06(+0.30%) |
| Jan 12, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 1,400 | +0.04(+0.20%) |
| Jan 11, 2024 | 20.07 | 20.09 | 20.07 | 20.08 | 883 | +0.03(+0.15%) |
| Jan 10, 2024 | 20.12 | 20.12 | 20.05 | 20.05 | 505 | -0.06(-0.30%) |
| Jan 09, 2024 | 19.80 | 20.11 | 19.80 | 20.11 | 1,400 | +0.31(+1.57%) |
| Jan 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 1,074 | +0.10(+0.51%) |
| Jan 05, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 200 | -0.05(-0.25%) |
| Jan 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 440 | +0.15(+0.77%) |
| Jan 03, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 750 | -0.14(-0.71%) |
| Jan 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 400 | +0.19(+0.97%) |
| Dec 29, 2023 | 19.55 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 19.60 | 19.60 | 19.55 | 19.55 | 1,000 | -0.09(-0.46%) |
| Dec 27, 2023 | 19.60 | 19.64 | 19.60 | 19.64 | 1,400 | +0.04(+0.20%) |
| Dec 22, 2023 | 19.60 | 0 | -0.10(-0.51%) | |||
| Dec 21, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 650 | -0.02(-0.10%) |
| Dec 20, 2023 | 19.80 | 19.80 | 19.72 | 19.72 | 600 | +0.00(+0.00%) |
| Dec 15, 2023 | 19.72 | 53 | -0.16(-0.80%) | |||
| Dec 14, 2023 | 19.80 | 19.88 | 19.76 | 19.88 | 3,000 | +0.41(+2.11%) |
| Dec 13, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 706 | +0.05(+0.26%) |
| Dec 12, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 100 | +0.08(+0.41%) |
| Dec 11, 2023 | 19.37 | 19.43 | 19.28 | 19.34 | 4,482 | -0.26(-1.33%) |
| Dec 08, 2023 | 19.57 | 19.60 | 19.57 | 19.60 | 1,400 | +0.04(+0.20%) |
| Dec 07, 2023 | 19.53 | 19.66 | 19.53 | 19.56 | 4,707 | -0.03(-0.15%) |
| Dec 06, 2023 | 19.65 | 19.65 | 19.59 | 19.59 | 400 | -0.03(-0.15%) |
| Dec 05, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 126 | +0.23(+1.19%) |
| Dec 01, 2023 | 19.39 | 16 | +0.24(+1.25%) | |||
| Nov 29, 2023 | 19.15 | 0 | -0.15(-0.78%) | |||
| Nov 22, 2023 | 19.30 | 0 | -0.15(-0.77%) | |||
| Nov 20, 2023 | 19.45 | 0 | +0.12(+0.62%) | |||
| Nov 17, 2023 | 19.14 | 19.33 | 19.14 | 19.33 | 1,100 | +0.11(+0.57%) |
| Nov 14, 2023 | 19.22 | 1 | +0.30(+1.59%) | |||
| Nov 10, 2023 | 18.92 | 2 | -0.18(-0.94%) | |||
| Nov 09, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 105 | +0.00(+0.00%) |
| Nov 08, 2023 | 19.05 | 19.10 | 19.05 | 19.10 | 600 | +0.08(+0.42%) |
| Nov 03, 2023 | 19.02 | 72 | +0.52(+2.81%) | |||
| Nov 02, 2023 | 18.32 | 18.50 | 18.32 | 18.50 | 1,025 | +0.23(+1.26%) |
| Nov 01, 2023 | 18.08 | 18.30 | 18.08 | 18.27 | 1,900 | +0.27(+1.50%) |
| Oct 31, 2023 | 17.99 | 18.00 | 17.99 | 18.00 | 500 | +0.15(+0.84%) |
| Oct 30, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | -0.32(-1.76%) |
| Oct 26, 2023 | 18.17 | 0 | +0.08(+0.44%) | |||
| Oct 25, 2023 | 18.20 | 18.20 | 18.09 | 18.09 | 200 | +0.31(+1.74%) |
| Oct 20, 2023 | 17.78 | 1 | -0.17(-0.95%) | |||
| Oct 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 800 | -0.01(-0.06%) |
| Oct 17, 2023 | 17.96 | 0 | -0.39(-2.13%) | |||
| Oct 11, 2023 | 18.35 | 12 | +0.11(+0.60%) | |||
| Oct 06, 2023 | 18.24 | 0 | -0.26(-1.41%) | |||
| Oct 04, 2023 | 18.50 | 0 | -0.51(-2.68%) | |||
| Sep 29, 2023 | 19.01 | 11 | +0.27(+1.44%) | |||
| Sep 28, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 177 | -0.01(-0.05%) |
| Sep 27, 2023 | 18.85 | 18.85 | 18.75 | 18.75 | 1,000 | -0.15(-0.79%) |
| Sep 26, 2023 | 18.87 | 18.90 | 18.87 | 18.90 | 985 | +0.01(+0.05%) |
| Sep 25, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 308 | -0.11(-0.58%) |
| Sep 21, 2023 | 19.00 | 0 | -0.15(-0.78%) | |||
| Sep 19, 2023 | 19.15 | 0 | +0.13(+0.68%) | |||
| Sep 12, 2023 | 19.02 | 55 | -0.20(-1.04%) | |||
| Sep 11, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 1,010 | +0.00(+0.00%) |
| Sep 08, 2023 | 19.21 | 19.22 | 19.20 | 19.22 | 5,000 | -0.13(-0.67%) |
| Sep 05, 2023 | 19.35 | 58 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 19.35 | 0 | +0.24(+1.26%) | |||
| Aug 30, 2023 | 19.11 | 92 | +0.14(+0.74%) | |||
| Aug 28, 2023 | 18.97 | 0 | +0.12(+0.64%) | |||
| Aug 25, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 101 | -0.03(-0.16%) |
| Aug 24, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 100 | +0.01(+0.05%) |
| Aug 23, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 100 | +0.13(+0.69%) |
| Aug 22, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | -0.01(-0.05%) |
| Aug 21, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 1,200 | -0.15(-0.79%) |
| Aug 17, 2023 | 18.90 | 5 | -0.20(-1.05%) | |||
| Aug 14, 2023 | 19.10 | 76 | -0.02(-0.10%) | |||
| Aug 11, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 105 | +0.02(+0.10%) |
| Aug 10, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 1,050 | -0.02(-0.10%) |
| Aug 08, 2023 | 19.12 | 1 | +0.06(+0.31%) | |||
| Aug 04, 2023 | 19.06 | 0 | +0.10(+0.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.