Skip to main content
BMO US Preferred Share Hedged to CAD Index ETF (TSX:ZHP)
Canada flag Canada · Delayed Price · Currency is CAD
16.85
+0.03 (0.18%)
Dec 5, 2025, 3:52 PM EST

TSX:ZHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7516.8616.7516.8516.850.18%2,800
Dec 4, 202516.8416.8416.8016.8216.82-0.18%1,300
Dec 3, 202516.8116.8516.7616.8516.850.36%1,209
Dec 2, 202516.7916.7916.7816.7916.79-0.24%300
Dec 1, 202516.7916.8316.7916.8316.830.06%726
Nov 28, 202516.8016.8216.7516.8216.820.06%1,400
Nov 26, 202516.8116.8416.8116.8116.81-0.36%700
Nov 25, 202516.8116.8816.8116.8716.780.36%1,120
Nov 24, 202517.0517.0516.8116.8116.720.36%2,338
Nov 21, 202516.7016.7516.7016.7516.660.24%1,434
Nov 20, 202517.0517.0516.6916.7116.62-0.65%930
Nov 19, 202516.7216.8216.7216.8216.73-5,051
Nov 18, 202516.8216.8216.8216.8216.73-0.12%131
Nov 17, 202516.3116.9416.3116.8416.75-0.41%3,610
Nov 14, 202516.8516.9116.8316.9116.82-0.41%303
Nov 13, 202517.0217.0216.9816.9816.89-0.59%653
Nov 12, 202517.0817.0817.0417.0816.990.47%602
Nov 10, 202517.0317.0317.0017.0016.91-0.23%800
Nov 7, 202517.0117.0417.0117.0416.95-0.41%400
Nov 6, 202517.0117.1117.0117.1117.020.41%1,200
Nov 5, 202517.0017.0417.0017.0416.950.65%409
Nov 4, 202517.0617.0616.9316.9316.84-0.29%403
Nov 3, 202517.0517.0516.9816.9816.89-0.70%900
Oct 31, 202517.0317.1217.0317.1017.01-0.29%600
Oct 30, 202517.1117.1517.1117.1517.06-1.10%200
Oct 29, 202517.3917.3917.3417.3417.16-300
Oct 28, 202517.3717.3717.3117.3417.16-0.12%558
Oct 27, 202517.3617.3617.3617.3617.180.06%100
Oct 24, 202517.3217.3517.3217.3517.170.58%205
Oct 23, 202517.2517.2517.2517.2517.07-0.23%132
Oct 22, 202517.3317.3317.2717.2917.110.12%400
Oct 21, 202517.0017.2917.0017.2717.09-905
Oct 20, 202517.3417.3417.2617.2717.090.47%600
Oct 17, 202517.1417.1917.1317.1917.01-0.12%600
Oct 16, 202517.2817.3117.1717.2117.03-0.23%600
Oct 15, 202517.1617.2817.1617.2517.070.17%1,029
Oct 14, 202516.9217.2216.9217.2217.040.41%2,505
Oct 10, 202517.2517.2517.1517.1516.97-0.69%939
Oct 9, 202517.2317.2717.2317.2717.09-0.52%414
Oct 8, 202517.3617.3617.3617.3617.18-0.34%100
Oct 7, 202517.4317.4317.3617.4217.24-0.09%500
Oct 6, 202517.4317.4617.4317.4417.25-0.26%895
Oct 3, 202517.4817.4817.4817.4817.300.17%104
Oct 1, 202517.3417.4517.3417.4517.270.69%1,700
Sep 30, 202516.9117.3516.9117.3317.15-0.29%1,600
Sep 29, 202517.4117.4117.3817.3817.20-0.63%200
Sep 26, 202517.4917.4917.4917.4917.220.06%401
Sep 25, 202517.4517.4817.4517.4817.21-0.68%700
Sep 24, 202517.6017.6017.6017.6017.33-0.34%400
Sep 23, 202517.6517.6617.6417.6617.38-0.17%940
Sep 22, 202517.6917.6917.6417.6917.41-0.28%410
Sep 18, 202517.7517.7517.7217.7417.460.17%300
Sep 17, 202517.7117.7117.7117.7117.43-0.11%223
Sep 16, 202517.6717.7317.6717.7317.450.11%700
Sep 15, 202517.6617.7117.6617.7117.430.45%1,558
Sep 12, 202517.6117.6317.6117.6317.35-0.06%504
Sep 11, 202517.5517.6417.5517.6417.360.57%600
Sep 10, 202517.5217.5417.5017.5417.270.17%1,189
Sep 9, 202517.4917.5417.4917.5117.24-1,855
Sep 8, 202517.5117.5117.5117.5117.240.29%100
Sep 5, 202517.3417.4817.3417.4617.191.33%750
Sep 3, 202516.9217.2316.9217.2316.960.35%900
Sep 2, 202517.1617.1917.1317.1716.900.23%906
Aug 29, 202517.2117.2117.1317.1316.86-0.81%400
Aug 28, 202517.2117.2717.2117.2717.00-0.63%2,710
Aug 27, 202517.4217.4317.3817.3817.02-0.17%300
Aug 26, 202517.4217.4217.4017.4117.05-0.03%501
Aug 25, 202517.5017.5317.3717.4217.05-0.09%2,304
Aug 22, 202517.3217.4917.3217.4317.070.64%2,300
Aug 21, 202517.4417.4417.2917.3216.960.12%400
Aug 20, 202517.3017.3017.2717.3016.94-1,800
Aug 19, 202517.2017.3517.2017.3016.940.46%2,100
Aug 18, 202517.1517.2217.1417.2216.860.82%800
Aug 15, 202517.1017.1517.0817.0816.73-0.12%800
Aug 14, 202517.1517.1517.0617.1016.75-0.29%300
Aug 13, 202517.1317.1517.1317.1516.790.29%1,403
Aug 12, 202517.1017.1017.1017.1016.750.65%1,200
Aug 11, 202517.0217.0516.9916.9916.64-0.18%500
Aug 8, 202516.9917.0216.9917.0216.67-0.06%200
Aug 7, 202517.0317.0317.0317.0316.68-0.53%301
Aug 6, 202517.1217.1217.1217.1216.77-105
Aug 5, 202517.0717.1217.0717.1216.770.47%714
Aug 1, 202517.0017.0617.0017.0416.690.24%1,700
Jul 31, 202516.9117.0016.9117.0016.650.24%1,679
Jul 30, 202516.9916.9916.9316.9616.61-0.64%400
Jul 29, 202517.0217.0717.0217.0716.630.59%404
Jul 28, 202516.9817.0016.9716.9716.53-0.09%900
Jul 25, 202516.6917.0116.6916.9916.550.27%3,100
Jul 24, 202516.9216.9416.9216.9416.50-200
Jul 23, 202516.9416.9416.9116.9416.500.06%800
Jul 22, 202516.9016.9316.9016.9316.49-0.12%200
Jul 21, 202517.0017.0416.9516.9516.51-0.18%1,100
Jul 18, 202516.9816.9816.9816.9816.540.24%100
Jul 17, 202516.9216.9716.9216.9416.50-0.06%531
Jul 16, 202516.5216.9516.5216.9516.510.06%905
Jul 15, 202516.9316.9416.9316.9416.50-0.53%200
Jul 14, 202517.0117.0317.0117.0316.59-0.18%200
Jul 11, 202517.0717.0817.0517.0616.62-0.52%700
Jul 10, 202517.1117.1517.1117.1516.710.23%800
Jul 9, 202517.0417.1717.0117.1116.670.53%3,700