BMO US Preferred Share Index ETF (TSX:ZUP)
Canada
· Delayed Price · Currency is CAD 20.00
+0.39 (1.99%)
Aug 14, 2025, 5:42 PM EDT
TSX:ZUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 1.99% | 1,200 |
| Aug 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.61% | 300 |
| Aug 12, 2025 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | -0.15% | 330 |
| Aug 11, 2025 | 19.97 | 19.97 | 19.96 | 19.96 | 19.96 | 0.45% | 700 |
| Aug 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.35% | 100 |
| Aug 7, 2025 | 19.94 | 19.94 | 19.80 | 19.80 | 19.80 | -0.45% | 1,630 |
| Aug 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.55% | 400 |
| Aug 5, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 0.20% | 1,300 |
| Aug 1, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.30% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 105 |
| Jul 30, 2025 | 19.92 | 19.92 | 19.90 | 19.90 | 19.90 | - | 1,000 |
| Jul 29, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.79 | 0.51% | 2,300 |
| Jul 28, 2025 | 19.77 | 19.80 | 19.77 | 19.80 | 19.69 | 0.15% | 3,100 |
| Jul 25, 2025 | 19.27 | 19.78 | 19.27 | 19.77 | 19.66 | 1.38% | 1,300 |
| Jul 24, 2025 | 19.52 | 19.52 | 19.50 | 19.50 | 19.39 | -0.10% | 300 |
| Jul 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.41 | -0.31% | 300 |
| Jul 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | -0.36% | 627 |
| Jul 21, 2025 | 19.77 | 19.77 | 19.65 | 19.65 | 19.54 | -0.46% | 900 |
| Jul 18, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.63 | - | - |
| Jul 17, 2025 | 19.51 | 19.74 | 19.51 | 19.74 | 19.63 | 0.61% | 800 |
| Jul 16, 2025 | 19.13 | 19.81 | 19.13 | 19.62 | 19.51 | -0.36% | 2,900 |
| Jul 15, 2025 | 19.71 | 19.71 | 19.69 | 19.69 | 19.58 | -0.25% | 300 |
| Jul 14, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.63 | -0.05% | 1,834 |
| Jul 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.64 | -0.40% | 300 |
| Jul 10, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.72 | -0.05% | 206 |
| Jul 9, 2025 | 19.60 | 19.84 | 19.60 | 19.84 | 19.73 | 1.22% | 1,900 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | - | - |
| Jul 7, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.49 | -0.15% | 233 |
| Jul 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.52 | - | - |
| Jul 3, 2025 | 19.57 | 19.63 | 19.57 | 19.63 | 19.52 | 0.51% | 300 |
| Jul 2, 2025 | 19.49 | 19.53 | 19.49 | 19.53 | 19.42 | -0.36% | 500 |
| Jun 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% | 100 |
| Jun 27, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.41% | 300 |
| Jun 26, 2025 | 19.55 | 19.55 | 19.50 | 19.51 | 19.40 | -0.71% | 1,600 |
| Jun 25, 2025 | 19.91 | 19.91 | 19.65 | 19.65 | 19.54 | 0.36% | 445 |
| Jun 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | 0.20% | - |
| Jun 23, 2025 | 19.63 | 19.68 | 19.54 | 19.54 | 19.43 | -0.41% | 1,000 |
| Jun 20, 2025 | 19.49 | 19.62 | 19.49 | 19.62 | 19.51 | 2.45% | 2,100 |
| Jun 19, 2025 | 19.19 | 19.19 | 19.15 | 19.15 | 19.04 | -1.64% | 1,200 |
| Jun 18, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.36 | 0.41% | 505 |
| Jun 17, 2025 | 19.10 | 19.39 | 19.10 | 19.39 | 19.28 | 1.09% | 1,900 |
| Jun 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.07 | -0.36% | 100 |
| Jun 13, 2025 | 19.35 | 19.35 | 19.25 | 19.25 | 19.14 | -0.77% | 203 |
| Jun 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - | - |
| Jun 11, 2025 | 19.43 | 19.43 | 19.40 | 19.40 | 19.29 | -0.26% | 310 |
| Jun 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.34 | 0.21% | - |
| Jun 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.30 | -0.15% | - |
| Jun 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.33 | 0.62% | - |
| Jun 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.21 | -0.16% | - |
| Jun 4, 2025 | 19.30 | 19.35 | 19.20 | 19.35 | 19.24 | 0.31% | 1,937 |