BMO Premium Yield Fund (TSX:ZPAY)
Canada
· Delayed Price · Currency is CAD 32.59
-0.29 (-0.88%)
At close: Dec 5, 2025
TSX:ZPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.86 | 32.86 | 32.59 | 32.59 | 32.59 | -0.88% | 18,223 |
| Dec 4, 2025 | 32.94 | 32.95 | 32.83 | 32.88 | 32.88 | -0.18% | 19,326 |
| Dec 3, 2025 | 32.89 | 32.96 | 32.81 | 32.94 | 32.94 | 0.03% | 18,624 |
| Dec 2, 2025 | 32.94 | 32.95 | 32.84 | 32.93 | 32.93 | 0.09% | 19,026 |
| Dec 1, 2025 | 32.78 | 32.95 | 32.70 | 32.90 | 32.90 | -0.03% | 23,979 |
| Nov 28, 2025 | 32.86 | 32.91 | 32.75 | 32.91 | 32.91 | -0.48% | 41,944 |
| Nov 27, 2025 | 32.94 | 33.07 | 32.94 | 33.07 | 33.07 | 0.39% | 8,367 |
| Nov 26, 2025 | 33.10 | 33.10 | 32.93 | 32.94 | 32.94 | -0.75% | 36,891 |
| Nov 25, 2025 | 33.00 | 33.20 | 32.92 | 33.19 | 32.99 | 0.88% | 43,236 |
| Nov 24, 2025 | 32.89 | 32.99 | 32.82 | 32.90 | 32.70 | 0.34% | 16,591 |
| Nov 21, 2025 | 32.56 | 32.92 | 32.56 | 32.79 | 32.59 | 0.89% | 20,059 |
| Nov 20, 2025 | 32.86 | 32.89 | 32.50 | 32.50 | 32.30 | -0.28% | 7,659 |
| Nov 19, 2025 | 32.42 | 32.61 | 32.42 | 32.59 | 32.39 | 0.59% | 29,926 |
| Nov 18, 2025 | 32.57 | 32.57 | 32.34 | 32.40 | 32.20 | -0.83% | 38,028 |
| Nov 17, 2025 | 32.83 | 32.85 | 32.61 | 32.67 | 32.47 | -0.43% | 15,506 |
| Nov 14, 2025 | 32.73 | 32.88 | 32.67 | 32.81 | 32.61 | -0.27% | 14,517 |
| Nov 13, 2025 | 32.93 | 32.99 | 32.87 | 32.90 | 32.70 | -0.09% | 18,811 |
| Nov 12, 2025 | 32.97 | 32.97 | 32.88 | 32.93 | 32.73 | 0.24% | 20,937 |
| Nov 11, 2025 | 32.71 | 32.88 | 32.70 | 32.85 | 32.65 | 0.37% | 16,399 |
| Nov 10, 2025 | 32.72 | 32.73 | 32.67 | 32.73 | 32.53 | 0.58% | 9,673 |
| Nov 7, 2025 | 32.69 | 32.69 | 32.46 | 32.54 | 32.34 | -0.70% | 17,223 |
| Nov 6, 2025 | 33.00 | 33.00 | 32.76 | 32.77 | 32.57 | -0.58% | 15,937 |
| Nov 5, 2025 | 32.85 | 33.00 | 32.85 | 32.96 | 32.76 | 0.33% | 13,633 |
| Nov 4, 2025 | 32.88 | 32.90 | 32.82 | 32.85 | 32.65 | -0.09% | 8,127 |
| Nov 3, 2025 | 33.18 | 33.18 | 32.80 | 32.88 | 32.68 | -0.06% | 17,742 |
| Oct 31, 2025 | 33.06 | 33.06 | 32.82 | 32.90 | 32.70 | 0.29% | 14,743 |
| Oct 30, 2025 | 32.92 | 32.92 | 32.81 | 32.81 | 32.61 | -0.71% | 8,758 |
| Oct 29, 2025 | 33.26 | 33.26 | 32.97 | 33.04 | 32.64 | -1.05% | 28,092 |
| Oct 28, 2025 | 33.42 | 33.42 | 33.25 | 33.39 | 32.99 | -0.03% | 55,047 |
| Oct 27, 2025 | 33.23 | 33.40 | 33.23 | 33.40 | 33.00 | 0.48% | 3,146 |
| Oct 24, 2025 | 33.38 | 33.38 | 33.24 | 33.24 | 32.84 | 0.26% | 10,963 |
| Oct 23, 2025 | 33.21 | 33.21 | 33.13 | 33.16 | 32.76 | 0.24% | 7,927 |
| Oct 22, 2025 | 33.28 | 33.28 | 33.04 | 33.08 | 32.68 | -0.50% | 9,835 |
| Oct 21, 2025 | 33.25 | 33.25 | 33.20 | 33.24 | 32.84 | 0.24% | 5,283 |
| Oct 20, 2025 | 32.91 | 33.17 | 32.91 | 33.16 | 32.76 | 0.94% | 4,912 |
| Oct 17, 2025 | 32.72 | 32.86 | 32.72 | 32.85 | 32.45 | 0.31% | 25,219 |
| Oct 16, 2025 | 32.97 | 32.97 | 32.69 | 32.75 | 32.36 | -0.38% | 7,480 |
| Oct 15, 2025 | 32.90 | 32.99 | 32.82 | 32.88 | 32.48 | 0.11% | 11,576 |
| Oct 14, 2025 | 32.77 | 32.90 | 32.66 | 32.84 | 32.44 | 1.02% | 18,550 |
| Oct 10, 2025 | 33.07 | 33.07 | 32.50 | 32.51 | 32.12 | -1.51% | 17,020 |
| Oct 9, 2025 | 32.97 | 33.01 | 32.91 | 33.01 | 32.61 | 0.36% | 6,939 |
| Oct 8, 2025 | 32.82 | 32.91 | 32.82 | 32.89 | 32.49 | 0.37% | 12,824 |
| Oct 7, 2025 | 32.88 | 32.88 | 32.75 | 32.77 | 32.38 | -0.09% | 19,112 |
| Oct 6, 2025 | 32.89 | 32.89 | 32.74 | 32.80 | 32.40 | -0.03% | 10,246 |
| Oct 3, 2025 | 32.75 | 32.89 | 32.75 | 32.81 | 32.41 | 0.09% | 22,866 |
| Oct 2, 2025 | 32.74 | 32.80 | 32.65 | 32.78 | 32.39 | 0.34% | 5,406 |
| Oct 1, 2025 | 32.58 | 32.67 | 32.50 | 32.67 | 32.28 | 0.49% | 10,978 |
| Sep 30, 2025 | 32.34 | 32.51 | 32.34 | 32.51 | 32.12 | 0.40% | 21,835 |
| Sep 29, 2025 | 32.46 | 32.46 | 32.35 | 32.38 | 31.99 | -0.61% | 7,026 |
| Sep 26, 2025 | 32.58 | 32.60 | 32.51 | 32.58 | 31.99 | 0.28% | 18,614 |
| Sep 25, 2025 | 32.50 | 32.51 | 32.43 | 32.49 | 31.90 | -0.15% | 45,275 |
| Sep 24, 2025 | 32.47 | 32.55 | 32.47 | 32.54 | 31.95 | 0.37% | 3,861 |
| Sep 23, 2025 | 32.59 | 32.59 | 32.41 | 32.42 | 31.83 | -0.28% | 3,561 |
| Sep 22, 2025 | 32.23 | 32.51 | 32.23 | 32.51 | 31.92 | 0.74% | 12,626 |
| Sep 19, 2025 | 32.34 | 32.34 | 32.17 | 32.27 | 31.69 | 0.22% | 17,823 |
| Sep 18, 2025 | 32.21 | 32.32 | 32.18 | 32.20 | 31.62 | 0.25% | 9,272 |
| Sep 17, 2025 | 31.97 | 32.14 | 31.97 | 32.12 | 31.54 | 0.37% | 16,220 |
| Sep 16, 2025 | 32.00 | 32.01 | 31.95 | 32.00 | 31.42 | - | 6,083 |
| Sep 15, 2025 | 32.15 | 32.16 | 31.99 | 32.00 | 31.42 | -0.50% | 6,845 |
| Sep 12, 2025 | 32.16 | 32.23 | 32.15 | 32.16 | 31.58 | - | 18,510 |
| Sep 11, 2025 | 32.16 | 32.20 | 32.14 | 32.16 | 31.58 | 0.19% | 10,584 |
| Sep 10, 2025 | 32.19 | 32.19 | 32.03 | 32.10 | 31.52 | -0.37% | 2,692 |
| Sep 9, 2025 | 32.17 | 32.22 | 32.07 | 32.22 | 31.64 | 0.62% | 5,659 |
| Sep 8, 2025 | 31.97 | 32.06 | 31.97 | 32.02 | 31.44 | -0.25% | 7,780 |
| Sep 5, 2025 | 32.14 | 32.14 | 32.02 | 32.10 | 31.52 | -0.09% | 4,373 |
| Sep 4, 2025 | 31.94 | 32.13 | 31.94 | 32.13 | 31.55 | 0.59% | 3,618 |
| Sep 3, 2025 | 31.99 | 31.99 | 31.85 | 31.94 | 31.36 | 0.47% | 3,002 |
| Sep 2, 2025 | 31.74 | 31.80 | 31.66 | 31.79 | 31.21 | 0.03% | 8,723 |
| Aug 29, 2025 | 31.88 | 31.88 | 31.75 | 31.78 | 31.20 | -0.19% | 5,710 |
| Aug 28, 2025 | 31.96 | 31.96 | 31.80 | 31.84 | 31.26 | -0.81% | 7,893 |
| Aug 27, 2025 | 32.18 | 32.24 | 32.08 | 32.10 | 31.32 | -0.19% | 16,426 |
| Aug 26, 2025 | 32.07 | 32.16 | 32.07 | 32.16 | 31.38 | 0.09% | 17,876 |
| Aug 25, 2025 | 32.10 | 32.13 | 32.10 | 32.13 | 31.35 | -0.11% | 9,579 |
| Aug 22, 2025 | 32.27 | 32.27 | 32.13 | 32.17 | 31.39 | 0.20% | 10,928 |
| Aug 21, 2025 | 32.05 | 32.13 | 32.04 | 32.10 | 31.32 | - | 17,684 |
| Aug 20, 2025 | 32.14 | 32.14 | 31.96 | 32.10 | 31.32 | -0.09% | 17,777 |
| Aug 19, 2025 | 32.03 | 32.17 | 32.03 | 32.13 | 31.35 | 0.42% | 9,455 |
| Aug 18, 2025 | 32.08 | 32.08 | 31.96 | 32.00 | 31.22 | 0.08% | 12,206 |
| Aug 15, 2025 | 31.96 | 32.03 | 31.93 | 31.97 | 31.20 | 0.22% | 18,837 |
| Aug 14, 2025 | 31.76 | 31.92 | 31.76 | 31.90 | 31.13 | 0.44% | 10,216 |
| Aug 13, 2025 | 31.56 | 31.76 | 31.56 | 31.76 | 30.99 | 0.54% | 12,182 |
| Aug 12, 2025 | 31.41 | 31.59 | 31.41 | 31.59 | 30.82 | 0.61% | 23,194 |
| Aug 11, 2025 | 31.31 | 31.48 | 31.31 | 31.40 | 30.64 | 0.10% | 5,991 |
| Aug 8, 2025 | 31.20 | 31.38 | 31.20 | 31.37 | 30.61 | 0.54% | 2,408 |
| Aug 7, 2025 | 31.44 | 31.44 | 31.14 | 31.20 | 30.44 | -0.51% | 11,180 |
| Aug 6, 2025 | 31.37 | 31.41 | 31.25 | 31.36 | 30.60 | 0.22% | 26,409 |
| Aug 5, 2025 | 31.48 | 31.48 | 31.29 | 31.29 | 30.53 | 0.13% | 10,995 |
| Aug 1, 2025 | 31.28 | 31.32 | 31.20 | 31.25 | 30.49 | -0.89% | 36,999 |
| Jul 31, 2025 | 31.68 | 31.73 | 31.53 | 31.53 | 30.77 | -0.44% | 17,262 |
| Jul 30, 2025 | 31.76 | 31.76 | 31.55 | 31.67 | 30.90 | -0.38% | 20,260 |
| Jul 29, 2025 | 31.88 | 31.88 | 31.75 | 31.79 | 30.82 | 0.03% | 7,471 |
| Jul 28, 2025 | 31.87 | 31.87 | 31.76 | 31.78 | 30.81 | 0.13% | 7,641 |
| Jul 25, 2025 | 31.58 | 31.76 | 31.58 | 31.74 | 30.78 | 0.67% | 9,098 |
| Jul 24, 2025 | 31.46 | 31.59 | 31.46 | 31.53 | 30.57 | 0.22% | 7,394 |
| Jul 23, 2025 | 31.54 | 31.54 | 31.41 | 31.46 | 30.50 | 0.10% | 6,041 |
| Jul 22, 2025 | 31.55 | 31.55 | 31.40 | 31.43 | 30.48 | -0.41% | 45,452 |
| Jul 21, 2025 | 31.55 | 31.70 | 31.55 | 31.56 | 30.60 | -0.16% | 8,486 |
| Jul 18, 2025 | 31.71 | 31.71 | 31.58 | 31.61 | 30.65 | -0.19% | 7,012 |
| Jul 17, 2025 | 31.59 | 31.68 | 31.59 | 31.67 | 30.71 | 0.56% | 33,062 |
| Jul 16, 2025 | 31.57 | 31.62 | 31.40 | 31.50 | 30.54 | 0.08% | 13,730 |