BMO Premium Yield Fund (TSX:ZPAY.F)
Canada
· Delayed Price · Currency is CAD 28.09
+0.52 (1.89%)
May 12, 2025, 9:30 AM EDT
TSX:ZPAY.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.12 | 28.14 | 28.09 | 28.09 | - | -0.28% | 756 |
| May 12, 2025 | 28.18 | 28.18 | 28.02 | 28.17 | - | 2.18% | 7,695 |
| May 9, 2025 | 27.71 | 27.71 | 27.57 | 27.57 | - | -0.29% | 202 |
| May 8, 2025 | 27.59 | 27.77 | 27.59 | 27.65 | - | 0.29% | 2,265 |
| May 7, 2025 | 27.55 | 27.57 | 27.47 | 27.57 | - | - | 825 |
| May 6, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | -0.76% | 105 |
| May 5, 2025 | 27.81 | 27.81 | 27.78 | 27.78 | - | -0.29% | 1,463 |
| May 2, 2025 | 27.65 | 27.87 | 27.65 | 27.86 | - | 0.98% | 2,100 |
| May 1, 2025 | 27.67 | 27.70 | 27.59 | 27.59 | - | 0.18% | 900 |
| Apr 30, 2025 | 27.45 | 27.54 | 27.25 | 27.54 | - | 0.11% | 1,857 |
| Apr 29, 2025 | 27.46 | 27.51 | 27.39 | 27.51 | - | -0.29% | 518 |
| Apr 28, 2025 | 27.46 | 27.60 | 27.46 | 27.59 | - | 0.11% | 600 |
| Apr 25, 2025 | 27.39 | 27.57 | 27.38 | 27.56 | - | 0.58% | 4,262 |
| Apr 24, 2025 | 27.10 | 27.40 | 27.10 | 27.40 | - | 1.14% | 8,600 |
| Apr 23, 2025 | 27.34 | 27.38 | 27.04 | 27.09 | - | 1.01% | 13,310 |
| Apr 22, 2025 | 26.59 | 26.85 | 26.58 | 26.82 | - | 1.55% | 10,395 |
| Apr 21, 2025 | 26.58 | 26.58 | 26.30 | 26.41 | - | -1.49% | 11,398 |
| Apr 17, 2025 | 26.88 | 26.95 | 26.76 | 26.81 | - | -0.22% | 9,020 |
| Apr 16, 2025 | 26.95 | 26.95 | 26.69 | 26.87 | - | -1.39% | 6,050 |
| Apr 15, 2025 | 27.39 | 27.39 | 27.25 | 27.25 | - | -0.04% | 451 |
| Apr 14, 2025 | 27.33 | 27.47 | 27.18 | 27.26 | - | 0.29% | 13,192 |
| Apr 11, 2025 | 26.77 | 27.18 | 26.77 | 27.18 | - | 0.89% | 7,620 |
| Apr 10, 2025 | 27.26 | 27.26 | 26.48 | 26.94 | - | -2.00% | 26,351 |
| Apr 9, 2025 | 25.69 | 27.59 | 25.69 | 27.49 | - | 6.39% | 48,016 |
| Apr 8, 2025 | 26.64 | 26.77 | 25.62 | 25.84 | - | -0.54% | 8,569 |
| Apr 7, 2025 | 25.81 | 26.00 | 25.20 | 25.98 | - | -0.95% | 21,881 |
| Apr 4, 2025 | 26.84 | 26.84 | 26.23 | 26.23 | - | -4.02% | 24,231 |
| Apr 3, 2025 | 27.35 | 27.56 | 27.33 | 27.33 | - | -2.67% | 16,813 |
| Apr 2, 2025 | 28.00 | 28.15 | 28.00 | 28.08 | - | 0.36% | 1,036 |
| Apr 1, 2025 | 27.97 | 28.02 | 27.91 | 27.98 | - | -0.04% | 9,242 |
| Mar 31, 2025 | 27.67 | 27.99 | 27.65 | 27.99 | - | 0.43% | 7,285 |
| Mar 28, 2025 | 28.18 | 28.18 | 27.86 | 27.87 | - | -2.04% | 7,525 |
| Mar 27, 2025 | 28.47 | 28.51 | 28.41 | 28.45 | - | -0.11% | 9,405 |
| Mar 26, 2025 | 28.60 | 28.60 | 28.47 | 28.48 | - | -0.42% | 2,620 |
| Mar 25, 2025 | 28.61 | 28.61 | 28.58 | 28.60 | - | 0.07% | 1,920 |
| Mar 24, 2025 | 28.49 | 28.58 | 28.49 | 28.58 | - | 1.13% | 8,500 |
| Mar 21, 2025 | 28.26 | 28.26 | 28.13 | 28.26 | - | -0.11% | 1,957 |
| Mar 20, 2025 | 28.30 | 28.42 | 28.27 | 28.29 | - | -0.21% | 8,695 |
| Mar 19, 2025 | 28.22 | 28.39 | 28.22 | 28.35 | - | 0.57% | 10,820 |
| Mar 18, 2025 | 28.19 | 28.20 | 28.11 | 28.19 | - | -0.74% | 11,158 |
| Mar 17, 2025 | 28.27 | 28.44 | 28.27 | 28.40 | - | 0.67% | 9,040 |
| Mar 14, 2025 | 28.16 | 28.21 | 28.13 | 28.21 | - | 1.11% | 12,700 |
| Mar 13, 2025 | 28.15 | 28.15 | 27.88 | 27.90 | - | -1.31% | 32,566 |
| Mar 12, 2025 | 28.40 | 28.40 | 28.24 | 28.27 | - | 0.32% | 22,808 |
| Mar 11, 2025 | 28.26 | 28.36 | 28.18 | 28.18 | - | -0.88% | 6,430 |
| Mar 10, 2025 | 28.74 | 28.75 | 28.43 | 28.43 | - | -1.56% | 23,387 |
| Mar 7, 2025 | 28.81 | 28.91 | 28.70 | 28.88 | - | 0.24% | 9,962 |
| Mar 6, 2025 | 28.86 | 28.95 | 28.75 | 28.81 | - | -0.72% | 10,830 |
| Mar 5, 2025 | 28.82 | 29.02 | 28.75 | 29.02 | - | 0.83% | 4,458 |
| Mar 4, 2025 | 28.94 | 28.95 | 28.72 | 28.78 | - | -0.21% | 14,963 |