BMO Premium Yield Fund (TSX:ZPAY.F)
Canada
· Delayed Price · Currency is CAD 29.01
+0.01 (0.03%)
At close: Dec 4, 2025
TSX:ZPAY.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.13 | 29.13 | 29.06 | 29.06 | 29.06 | 0.17% | 361 |
| Dec 4, 2025 | 29.02 | 29.02 | 29.00 | 29.01 | 29.01 | 0.03% | 680 |
| Dec 2, 2025 | 28.93 | 29.00 | 28.93 | 29.00 | 29.00 | 0.07% | 807 |
| Dec 1, 2025 | 28.93 | 29.00 | 28.93 | 28.98 | 28.98 | -0.07% | 3,956 |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.38% | 100 |
| Nov 27, 2025 | 28.90 | 28.90 | 28.89 | 28.89 | 28.89 | -0.17% | 270 |
| Nov 26, 2025 | 28.97 | 28.97 | 28.94 | 28.94 | 28.94 | -0.31% | 4,703 |
| Nov 25, 2025 | 28.90 | 29.03 | 28.90 | 29.03 | 28.85 | 0.82% | 1,859 |
| Nov 24, 2025 | 28.80 | 28.82 | 28.80 | 28.80 | 28.62 | 0.12% | 5,831 |
| Nov 21, 2025 | 28.63 | 28.76 | 28.63 | 28.76 | 28.59 | 1.05% | 277 |
| Nov 20, 2025 | 28.80 | 28.80 | 28.45 | 28.46 | 28.29 | -0.59% | 2,365 |
| Nov 19, 2025 | 28.66 | 28.66 | 28.61 | 28.63 | 28.46 | 0.42% | 516 |
| Nov 18, 2025 | 28.62 | 28.62 | 28.49 | 28.51 | 28.34 | -1.01% | 9,604 |
| Nov 17, 2025 | 28.86 | 28.86 | 28.78 | 28.80 | 28.63 | -0.19% | 1,297 |
| Nov 14, 2025 | 28.78 | 28.90 | 28.78 | 28.86 | 28.68 | -0.28% | 1,440 |
| Nov 13, 2025 | 28.96 | 28.96 | 28.94 | 28.94 | 28.76 | -0.22% | 224 |
| Nov 12, 2025 | 28.99 | 29.04 | 28.99 | 29.00 | 28.82 | 0.24% | 2,236 |
| Nov 11, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.76 | 0.52% | 3,675 |
| Nov 10, 2025 | 28.68 | 28.78 | 28.68 | 28.78 | 28.61 | 0.88% | 3,310 |
| Nov 7, 2025 | 28.50 | 28.53 | 28.50 | 28.53 | 28.36 | -0.45% | 1,002 |
| Nov 6, 2025 | 28.72 | 28.72 | 28.66 | 28.66 | 28.49 | -0.59% | 202 |
| Nov 5, 2025 | 28.86 | 28.87 | 28.83 | 28.83 | 28.66 | 0.03% | 1,255 |
| Nov 4, 2025 | 28.77 | 28.82 | 28.77 | 28.82 | 28.65 | -0.17% | 5,602 |
| Nov 3, 2025 | 29.05 | 29.05 | 28.87 | 28.87 | 28.70 | -0.35% | 2,303 |
| Oct 31, 2025 | 28.98 | 28.98 | 28.97 | 28.97 | 28.79 | -0.21% | 2,000 |
| Oct 30, 2025 | 29.01 | 29.03 | 29.00 | 29.03 | 28.85 | -0.85% | 704 |
| Oct 29, 2025 | 29.34 | 29.34 | 29.28 | 29.28 | 28.93 | -0.78% | 1,276 |
| Oct 28, 2025 | 29.50 | 29.51 | 29.44 | 29.51 | 29.16 | 0.22% | 5,800 |
| Oct 27, 2025 | 29.41 | 29.45 | 29.40 | 29.45 | 29.09 | 0.34% | 2,533 |
| Oct 24, 2025 | 29.26 | 29.37 | 29.26 | 29.35 | 28.99 | 0.26% | 1,747 |
| Oct 23, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 28.92 | 0.27% | 1,697 |
| Oct 22, 2025 | 29.21 | 29.21 | 29.19 | 29.19 | 28.84 | -0.27% | 478 |
| Oct 21, 2025 | 29.25 | 29.31 | 29.25 | 29.27 | 28.92 | 0.97% | 2,180 |
| Oct 20, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.64 | 0.49% | 2,002 |
| Oct 17, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.50 | 0.28% | 330 |
| Oct 16, 2025 | 28.93 | 28.93 | 28.77 | 28.77 | 28.43 | -0.66% | 500 |
| Oct 15, 2025 | 29.00 | 29.00 | 28.89 | 28.96 | 28.61 | 0.10% | 11,313 |
| Oct 14, 2025 | 28.81 | 28.97 | 28.81 | 28.93 | 28.58 | 0.70% | 6,800 |
| Oct 10, 2025 | 28.98 | 28.98 | 28.73 | 28.73 | 28.39 | -1.24% | 1,115 |
| Oct 9, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.74 | -0.10% | 365 |
| Oct 8, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.77 | 0.31% | 500 |
| Oct 7, 2025 | 29.03 | 29.04 | 29.00 | 29.03 | 28.68 | -0.07% | 7,822 |
| Oct 6, 2025 | 29.09 | 29.09 | 29.01 | 29.05 | 28.70 | -0.17% | 1,087 |
| Oct 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.75 | 0.21% | 126 |
| Oct 2, 2025 | 29.07 | 29.07 | 28.97 | 29.04 | 28.69 | 0.21% | 2,500 |
| Oct 1, 2025 | 28.89 | 28.98 | 28.89 | 28.98 | 28.63 | 0.49% | 400 |
| Sep 30, 2025 | 28.81 | 28.84 | 28.81 | 28.84 | 28.49 | 0.38% | 654 |
| Sep 29, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.39 | -0.59% | 250 |
| Sep 26, 2025 | 28.90 | 28.90 | 28.87 | 28.90 | 28.38 | 0.24% | 1,953 |
| Sep 25, 2025 | 28.86 | 28.86 | 28.80 | 28.83 | 28.31 | -0.45% | 6,119 |
| Sep 23, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.44 | -0.31% | 121 |
| Sep 22, 2025 | 28.97 | 29.05 | 28.97 | 29.05 | 28.53 | 0.38% | 5,216 |
| Sep 19, 2025 | 28.74 | 28.94 | 28.74 | 28.94 | 28.42 | 0.17% | 1,150 |
| Sep 18, 2025 | 28.90 | 28.90 | 28.89 | 28.89 | 28.37 | 0.10% | 201 |
| Sep 17, 2025 | 28.86 | 28.86 | 28.81 | 28.86 | 28.34 | 0.56% | 874 |
| Sep 15, 2025 | 28.72 | 28.72 | 28.70 | 28.70 | 28.18 | -0.24% | 200 |
| Sep 12, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.25 | - | 201 |
| Sep 11, 2025 | 28.62 | 28.77 | 28.62 | 28.77 | 28.25 | 0.56% | 1,305 |
| Sep 10, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.10 | -0.49% | 526 |
| Sep 9, 2025 | 28.71 | 28.75 | 28.71 | 28.75 | 28.23 | 0.67% | 994 |
| Sep 3, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.05 | 0.32% | 100 |
| Sep 2, 2025 | 28.54 | 28.54 | 28.44 | 28.47 | 27.96 | -0.56% | 361 |
| Aug 29, 2025 | 28.62 | 28.63 | 28.62 | 28.63 | 28.12 | -0.03% | 500 |
| Aug 28, 2025 | 28.59 | 28.64 | 28.59 | 28.64 | 28.13 | -0.49% | 576 |
| Aug 27, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.09 | 0.07% | 100 |
| Aug 26, 2025 | 28.71 | 28.76 | 28.71 | 28.76 | 28.07 | - | 2,800 |
| Aug 25, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.07 | - | 100 |
| Aug 22, 2025 | 28.78 | 28.78 | 28.76 | 28.76 | 28.07 | 0.79% | 2,200 |
| Aug 20, 2025 | 28.59 | 28.59 | 28.54 | 28.54 | 27.85 | -0.37% | 1,000 |
| Aug 19, 2025 | 28.75 | 28.75 | 28.64 | 28.64 | 27.95 | -0.21% | 1,440 |
| Aug 18, 2025 | 28.72 | 28.73 | 28.70 | 28.70 | 28.01 | 0.21% | 800 |
| Aug 15, 2025 | 28.70 | 28.70 | 28.64 | 28.64 | 27.95 | 0.14% | 2,600 |
| Aug 14, 2025 | 28.55 | 28.60 | 28.55 | 28.60 | 27.92 | 0.21% | 2,536 |
| Aug 13, 2025 | 28.31 | 28.54 | 28.31 | 28.54 | 27.86 | 0.67% | 5,104 |
| Aug 12, 2025 | 28.36 | 28.37 | 28.24 | 28.35 | 27.67 | 0.53% | 1,764 |
| Aug 11, 2025 | 28.28 | 28.28 | 28.20 | 28.20 | 27.52 | 0.50% | 489 |
| Aug 7, 2025 | 28.15 | 28.15 | 28.00 | 28.06 | 27.39 | -0.71% | 1,781 |
| Aug 6, 2025 | 28.21 | 28.27 | 28.21 | 28.26 | 27.58 | 0.50% | 505 |
| Aug 5, 2025 | 28.19 | 28.19 | 28.12 | 28.12 | 27.45 | 0.25% | 1,206 |
| Aug 1, 2025 | 28.18 | 28.18 | 28.02 | 28.05 | 27.38 | -0.48% | 6,206 |
| Jul 31, 2025 | 28.33 | 28.37 | 28.17 | 28.19 | 27.51 | -0.30% | 8,424 |
| Jul 30, 2025 | 28.52 | 28.52 | 28.27 | 28.27 | 27.59 | -0.98% | 6,234 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.55 | 28.55 | 27.70 | -0.38% | 600 |
| Jul 28, 2025 | 28.70 | 28.72 | 28.66 | 28.66 | 27.80 | -0.07% | 1,630 |
| Jul 25, 2025 | 28.65 | 28.68 | 28.65 | 28.68 | 27.82 | 0.24% | 2,704 |
| Jul 24, 2025 | 28.70 | 28.70 | 28.61 | 28.61 | 27.75 | -0.07% | 3,200 |
| Jul 23, 2025 | 28.60 | 28.64 | 28.60 | 28.63 | 27.77 | 0.17% | 1,000 |
| Jul 22, 2025 | 28.56 | 28.58 | 28.54 | 28.58 | 27.72 | -0.07% | 1,134 |
| Jul 21, 2025 | 28.60 | 28.62 | 28.60 | 28.60 | 27.74 | 0.28% | 929 |
| Jul 18, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 27.67 | - | 100 |
| Jul 17, 2025 | 28.63 | 28.63 | 28.47 | 28.52 | 27.67 | 0.18% | 1,020 |
| Jul 16, 2025 | 28.34 | 28.48 | 28.34 | 28.47 | 27.62 | 0.21% | 1,000 |
| Jul 15, 2025 | 28.55 | 28.55 | 28.41 | 28.41 | 27.56 | -0.46% | 550 |
| Jul 14, 2025 | 28.50 | 28.54 | 28.50 | 28.54 | 27.69 | 0.07% | 695 |
| Jul 11, 2025 | 28.49 | 28.53 | 28.49 | 28.52 | 27.67 | -0.35% | 2,000 |
| Jul 10, 2025 | 28.68 | 28.68 | 28.62 | 28.62 | 27.76 | 0.14% | 825 |
| Jul 9, 2025 | 28.49 | 28.58 | 28.49 | 28.58 | 27.72 | 0.21% | 1,000 |
| Jul 8, 2025 | 28.53 | 28.57 | 28.50 | 28.52 | 27.67 | -0.21% | 701 |
| Jul 4, 2025 | 28.59 | 28.66 | 28.58 | 28.58 | 27.72 | -0.28% | 1,201 |
| Jul 3, 2025 | 28.59 | 28.66 | 28.59 | 28.66 | 27.80 | 0.42% | 9,364 |