BMO US Preferred Share Hedged to CAD Index ETF (TSX:ZHP)
Canada
· Delayed Price · Currency is CAD 17.08
-0.02 (-0.12%)
Aug 15, 2025, 3:50 PM EDT
TSX:ZHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.10 | 17.15 | 17.08 | 17.08 | 17.08 | -0.12% | 800 |
| Aug 14, 2025 | 17.15 | 17.15 | 17.06 | 17.10 | 17.10 | -0.29% | 300 |
| Aug 13, 2025 | 17.13 | 17.15 | 17.13 | 17.15 | 17.15 | 0.29% | 1,403 |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.65% | 1,200 |
| Aug 11, 2025 | 17.02 | 17.05 | 16.99 | 16.99 | 16.99 | -0.18% | 500 |
| Aug 8, 2025 | 16.99 | 17.02 | 16.99 | 17.02 | 17.02 | -0.06% | 200 |
| Aug 7, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.53% | 301 |
| Aug 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | 105 |
| Aug 5, 2025 | 17.07 | 17.12 | 17.07 | 17.12 | 17.12 | 0.47% | 714 |
| Aug 1, 2025 | 17.00 | 17.06 | 17.00 | 17.04 | 17.04 | 0.24% | 1,700 |
| Jul 31, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 17.00 | 0.24% | 1,700 |
| Jul 30, 2025 | 16.99 | 16.99 | 16.93 | 16.96 | 16.96 | -0.64% | 400 |
| Jul 29, 2025 | 17.02 | 17.07 | 17.02 | 17.07 | 16.98 | 0.59% | 404 |
| Jul 28, 2025 | 16.98 | 17.00 | 16.97 | 16.97 | 16.88 | -0.12% | 900 |
| Jul 25, 2025 | 16.69 | 17.01 | 16.69 | 16.99 | 16.90 | 0.30% | 3,100 |
| Jul 24, 2025 | 16.92 | 16.94 | 16.92 | 16.94 | 16.85 | - | 200 |
| Jul 23, 2025 | 16.94 | 16.94 | 16.91 | 16.94 | 16.85 | 0.06% | 800 |
| Jul 22, 2025 | 16.90 | 16.93 | 16.90 | 16.93 | 16.84 | -0.12% | 200 |
| Jul 21, 2025 | 17.00 | 17.04 | 16.95 | 16.95 | 16.86 | -0.18% | 1,100 |
| Jul 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.89 | 0.24% | 100 |
| Jul 17, 2025 | 16.92 | 16.97 | 16.92 | 16.94 | 16.85 | -0.06% | 531 |
| Jul 16, 2025 | 16.52 | 16.95 | 16.52 | 16.95 | 16.86 | 0.06% | 905 |
| Jul 15, 2025 | 16.93 | 16.94 | 16.93 | 16.94 | 16.85 | -0.53% | 200 |
| Jul 14, 2025 | 17.01 | 17.03 | 17.01 | 17.03 | 16.94 | -0.18% | 200 |
| Jul 11, 2025 | 17.07 | 17.08 | 17.05 | 17.06 | 16.97 | -0.52% | 700 |
| Jul 10, 2025 | 17.11 | 17.15 | 17.11 | 17.15 | 17.06 | 0.23% | 800 |
| Jul 9, 2025 | 17.04 | 17.17 | 17.01 | 17.11 | 17.02 | 0.53% | 3,700 |
| Jul 8, 2025 | 16.98 | 17.02 | 16.98 | 17.02 | 16.93 | 0.47% | 502 |
| Jul 7, 2025 | 16.93 | 16.98 | 16.93 | 16.94 | 16.85 | 0.36% | 818 |
| Jul 4, 2025 | 16.79 | 16.88 | 16.79 | 16.88 | 16.79 | -1.23% | 1,200 |
| Jul 3, 2025 | 16.74 | 17.10 | 16.74 | 17.09 | 17.00 | 0.65% | 1,900 |
| Jul 2, 2025 | 16.86 | 16.98 | 16.86 | 16.98 | 16.89 | 1.13% | 200 |
| Jun 30, 2025 | 16.82 | 16.87 | 16.79 | 16.79 | 16.79 | -0.65% | 500 |
| Jun 27, 2025 | 16.99 | 16.99 | 16.88 | 16.90 | 16.90 | -0.59% | 1,400 |
| Jun 26, 2025 | 16.95 | 17.00 | 16.91 | 17.00 | 16.91 | 0.41% | 1,500 |
| Jun 25, 2025 | 16.91 | 16.93 | 16.87 | 16.93 | 16.84 | 0.65% | 600 |
| Jun 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.73 | 0.18% | - |
| Jun 23, 2025 | 16.84 | 16.84 | 16.79 | 16.79 | 16.70 | -0.24% | 300 |
| Jun 20, 2025 | 16.76 | 16.85 | 16.75 | 16.83 | 16.74 | 2.12% | 1,000 |
| Jun 19, 2025 | 16.53 | 16.53 | 16.48 | 16.48 | 16.39 | -1.49% | 1,325 |
| Jun 18, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.64 | -0.18% | 100 |
| Jun 17, 2025 | 16.74 | 16.76 | 16.73 | 16.76 | 16.67 | 0.36% | 600 |
| Jun 16, 2025 | 16.71 | 16.71 | 16.70 | 16.70 | 16.61 | 0.06% | 300 |
| Jun 13, 2025 | 16.71 | 16.75 | 16.69 | 16.69 | 16.60 | -0.48% | 825 |
| Jun 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.68 | - | 105 |
| Jun 11, 2025 | 16.87 | 16.87 | 16.77 | 16.77 | 16.68 | -0.24% | 1,000 |
| Jun 10, 2025 | 16.79 | 16.81 | 16.79 | 16.81 | 16.72 | - | 200 |
| Jun 9, 2025 | 16.78 | 16.82 | 16.78 | 16.81 | 16.72 | 0.36% | 600 |
| Jun 6, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.66 | -0.36% | 220 |
| Jun 5, 2025 | 16.86 | 16.86 | 16.80 | 16.81 | 16.72 | 0.36% | 601 |