BMO Laddered Preferred Share Index ETF (TSX:ZPR)
Canada
· Delayed Price · Currency is CAD 12.20
-0.01 (-0.08%)
Dec 5, 2025, 3:59 PM EST
TSX:ZPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.21 | 12.23 | 12.19 | 12.21 | - | - | 55,880 |
| Dec 4, 2025 | 12.20 | 12.24 | 12.20 | 12.21 | 12.21 | -0.08% | 126,963 |
| Dec 3, 2025 | 12.16 | 12.24 | 12.16 | 12.22 | 12.22 | 0.16% | 43,051 |
| Dec 2, 2025 | 12.12 | 12.20 | 12.10 | 12.20 | 12.20 | 0.66% | 95,998 |
| Dec 1, 2025 | 12.07 | 12.14 | 12.07 | 12.12 | 12.12 | 0.50% | 82,517 |
| Nov 28, 2025 | 12.04 | 12.06 | 12.03 | 12.06 | 12.06 | 0.33% | 28,874 |
| Nov 27, 2025 | 11.95 | 12.06 | 11.95 | 12.02 | 12.02 | 0.08% | 232,646 |
| Nov 26, 2025 | 12.00 | 12.02 | 11.96 | 12.01 | 12.01 | - | 99,679 |
| Nov 25, 2025 | 12.01 | 12.03 | 11.98 | 12.01 | 11.95 | 0.08% | 104,428 |
| Nov 24, 2025 | 11.89 | 12.01 | 11.89 | 12.00 | 11.94 | 0.76% | 109,309 |
| Nov 21, 2025 | 11.78 | 11.95 | 11.69 | 11.91 | 11.85 | 0.46% | 167,946 |
| Nov 20, 2025 | 12.02 | 12.02 | 11.85 | 11.86 | 11.80 | -0.79% | 146,497 |
| Nov 19, 2025 | 12.02 | 12.05 | 11.93 | 11.95 | 11.89 | -0.83% | 86,360 |
| Nov 18, 2025 | 12.07 | 12.08 | 12.03 | 12.05 | 11.99 | -0.58% | 94,719 |
| Nov 17, 2025 | 12.06 | 12.12 | 12.06 | 12.12 | 12.06 | 0.41% | 48,385 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.99 | 12.07 | 12.01 | 0.33% | 110,584 |
| Nov 13, 2025 | 12.12 | 12.15 | 12.03 | 12.03 | 11.97 | -0.62% | 143,422 |
| Nov 12, 2025 | 12.18 | 12.18 | 12.11 | 12.11 | 12.05 | -0.41% | 119,677 |
| Nov 11, 2025 | 12.15 | 12.17 | 12.15 | 12.16 | 12.10 | 0.04% | 144,229 |
| Nov 10, 2025 | 12.18 | 12.18 | 12.12 | 12.15 | 12.09 | 0.08% | 184,719 |
| Nov 7, 2025 | 12.10 | 12.14 | 12.09 | 12.14 | 12.08 | 0.17% | 132,984 |
| Nov 6, 2025 | 12.15 | 12.15 | 12.10 | 12.12 | 12.06 | -0.16% | 89,203 |
| Nov 5, 2025 | 12.13 | 12.14 | 12.09 | 12.14 | 12.08 | 0.33% | 48,781 |
| Nov 4, 2025 | 12.10 | 12.13 | 12.07 | 12.10 | 12.04 | -0.17% | 165,306 |
| Nov 3, 2025 | 12.13 | 12.14 | 12.09 | 12.12 | 12.06 | 0.33% | 111,694 |
| Oct 31, 2025 | 12.06 | 12.09 | 12.05 | 12.08 | 12.02 | 0.17% | 145,107 |
| Oct 30, 2025 | 12.05 | 12.07 | 12.00 | 12.06 | 12.00 | -0.17% | 63,005 |
| Oct 29, 2025 | 12.06 | 12.11 | 12.06 | 12.08 | 11.97 | 0.08% | 121,777 |
| Oct 28, 2025 | 12.07 | 12.08 | 12.06 | 12.07 | 11.96 | 0.08% | 34,987 |
| Oct 27, 2025 | 12.03 | 12.07 | 12.03 | 12.06 | 11.95 | 0.25% | 34,847 |
| Oct 24, 2025 | 12.00 | 12.06 | 12.00 | 12.03 | 11.92 | -0.04% | 51,442 |
| Oct 23, 2025 | 12.03 | 12.04 | 12.00 | 12.04 | 11.92 | 0.21% | 89,869 |
| Oct 22, 2025 | 12.01 | 12.02 | 11.99 | 12.01 | 11.90 | 0.08% | 127,428 |
| Oct 21, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 11.89 | 0.21% | 154,195 |
| Oct 20, 2025 | 11.97 | 12.00 | 11.95 | 11.98 | 11.86 | 0.04% | 100,470 |
| Oct 17, 2025 | 11.98 | 11.99 | 11.95 | 11.97 | 11.86 | - | 136,469 |
| Oct 16, 2025 | 11.97 | 11.99 | 11.95 | 11.97 | 11.86 | -0.17% | 67,165 |
| Oct 15, 2025 | 11.97 | 11.99 | 11.86 | 11.99 | 11.88 | 0.59% | 55,928 |
| Oct 14, 2025 | 12.02 | 12.02 | 11.92 | 11.92 | 11.81 | -0.46% | 172,148 |
| Oct 10, 2025 | 11.97 | 11.99 | 11.96 | 11.98 | 11.86 | -0.17% | 61,109 |
| Oct 9, 2025 | 11.96 | 12.01 | 11.95 | 12.00 | 11.88 | 0.29% | 92,341 |
| Oct 8, 2025 | 11.96 | 11.98 | 11.95 | 11.96 | 11.85 | - | 89,107 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.93 | 11.96 | 11.85 | -0.08% | 80,330 |
| Oct 6, 2025 | 11.99 | 11.99 | 11.93 | 11.97 | 11.86 | 0.34% | 80,691 |
| Oct 3, 2025 | 11.94 | 11.94 | 11.90 | 11.93 | 11.82 | 0.17% | 60,247 |
| Oct 2, 2025 | 11.90 | 11.92 | 11.87 | 11.91 | 11.80 | 0.42% | 58,654 |
| Oct 1, 2025 | 11.95 | 11.97 | 11.85 | 11.86 | 11.75 | -0.67% | 110,369 |
| Sep 30, 2025 | 11.87 | 11.94 | 11.87 | 11.94 | 11.83 | 0.42% | 85,440 |
| Sep 29, 2025 | 11.93 | 11.93 | 11.86 | 11.89 | 11.78 | -0.34% | 62,506 |
| Sep 26, 2025 | 11.86 | 11.94 | 11.86 | 11.93 | 11.76 | 0.25% | 84,404 |
| Sep 25, 2025 | 11.89 | 11.91 | 11.89 | 11.90 | 11.73 | - | 70,695 |
| Sep 24, 2025 | 11.93 | 11.93 | 11.89 | 11.90 | 11.73 | 0.17% | 24,643 |
| Sep 23, 2025 | 11.93 | 11.93 | 11.88 | 11.88 | 11.71 | -0.17% | 58,389 |
| Sep 22, 2025 | 11.89 | 11.93 | 11.89 | 11.90 | 11.73 | -0.08% | 62,467 |
| Sep 19, 2025 | 11.91 | 11.95 | 11.89 | 11.91 | 11.74 | -0.17% | 98,176 |
| Sep 18, 2025 | 11.89 | 11.96 | 11.89 | 11.93 | 11.76 | 0.34% | 58,185 |
| Sep 17, 2025 | 11.97 | 11.97 | 11.89 | 11.89 | 11.72 | -0.13% | 127,372 |
| Sep 16, 2025 | 11.97 | 11.99 | 11.90 | 11.91 | 11.74 | 0.04% | 40,651 |
| Sep 15, 2025 | 11.90 | 11.95 | 11.90 | 11.90 | 11.73 | -0.17% | 56,192 |
| Sep 12, 2025 | 11.85 | 11.93 | 11.85 | 11.92 | 11.75 | 0.42% | 39,041 |
| Sep 11, 2025 | 11.89 | 11.91 | 11.87 | 11.87 | 11.70 | -0.25% | 40,954 |
| Sep 10, 2025 | 11.80 | 11.91 | 11.80 | 11.90 | 11.73 | 0.08% | 73,539 |
| Sep 9, 2025 | 11.91 | 11.91 | 11.85 | 11.89 | 11.72 | 0.51% | 68,627 |
| Sep 8, 2025 | 11.89 | 11.89 | 11.83 | 11.83 | 11.67 | -0.25% | 74,252 |
| Sep 5, 2025 | 11.91 | 11.91 | 11.84 | 11.86 | 11.69 | 0.17% | 70,266 |
| Sep 4, 2025 | 11.87 | 11.87 | 11.84 | 11.84 | 11.68 | -0.04% | 43,167 |
| Sep 3, 2025 | 11.88 | 11.88 | 11.84 | 11.85 | 11.68 | -0.04% | 39,467 |
| Sep 2, 2025 | 11.82 | 11.88 | 11.82 | 11.85 | 11.68 | -0.17% | 77,917 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.84 | 11.87 | 11.70 | 0.59% | 71,914 |
| Aug 28, 2025 | 11.87 | 11.87 | 11.80 | 11.80 | 11.64 | -0.76% | 57,270 |
| Aug 27, 2025 | 11.90 | 11.90 | 11.87 | 11.89 | 11.68 | 0.25% | 20,891 |
| Aug 26, 2025 | 11.88 | 11.90 | 11.86 | 11.86 | 11.65 | -0.38% | 103,904 |
| Aug 25, 2025 | 11.88 | 11.91 | 11.82 | 11.91 | 11.69 | 0.46% | 124,469 |
| Aug 22, 2025 | 11.86 | 11.87 | 11.82 | 11.85 | 11.64 | 0.30% | 58,711 |
| Aug 21, 2025 | 11.89 | 11.89 | 11.81 | 11.82 | 11.60 | -0.21% | 33,418 |
| Aug 20, 2025 | 11.83 | 11.86 | 11.82 | 11.84 | 11.63 | 0.25% | 135,036 |
| Aug 19, 2025 | 11.84 | 11.84 | 11.79 | 11.81 | 11.60 | 0.04% | 54,394 |
| Aug 18, 2025 | 11.80 | 11.84 | 11.80 | 11.81 | 11.59 | -0.13% | 32,108 |
| Aug 15, 2025 | 11.88 | 11.88 | 11.81 | 11.82 | 11.61 | - | 49,707 |
| Aug 14, 2025 | 11.82 | 11.84 | 11.82 | 11.82 | 11.61 | -0.08% | 84,648 |
| Aug 13, 2025 | 11.88 | 11.89 | 11.82 | 11.83 | 11.62 | -0.25% | 75,519 |
| Aug 12, 2025 | 11.93 | 11.93 | 11.86 | 11.86 | 11.65 | - | 19,145 |
| Aug 11, 2025 | 11.92 | 11.92 | 11.86 | 11.86 | 11.65 | -0.08% | 51,899 |
| Aug 8, 2025 | 11.90 | 11.91 | 11.85 | 11.87 | 11.66 | -0.08% | 61,000 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.85 | 11.88 | 11.67 | - | 56,897 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.84 | 11.88 | 11.67 | 0.34% | 68,644 |
| Aug 5, 2025 | 11.86 | 11.87 | 11.82 | 11.84 | 11.63 | 0.25% | 57,794 |
| Aug 1, 2025 | 11.87 | 11.87 | 11.80 | 11.81 | 11.60 | -0.55% | 102,237 |
| Jul 31, 2025 | 11.75 | 11.88 | 11.75 | 11.88 | 11.66 | 0.64% | 31,943 |
| Jul 30, 2025 | 11.84 | 11.84 | 11.80 | 11.80 | 11.59 | -0.51% | 48,814 |
| Jul 29, 2025 | 11.83 | 11.87 | 11.83 | 11.86 | 11.60 | 0.25% | 21,104 |
| Jul 28, 2025 | 11.85 | 11.86 | 11.83 | 11.83 | 11.57 | -0.17% | 107,477 |
| Jul 25, 2025 | 11.82 | 11.86 | 11.82 | 11.85 | 11.59 | 0.25% | 32,757 |
| Jul 24, 2025 | 11.80 | 11.85 | 11.80 | 11.82 | 11.56 | 0.08% | 32,140 |
| Jul 23, 2025 | 11.84 | 11.84 | 11.81 | 11.81 | 11.55 | - | 39,066 |
| Jul 22, 2025 | 11.82 | 11.82 | 11.80 | 11.81 | 11.55 | 0.08% | 71,908 |
| Jul 21, 2025 | 11.85 | 11.85 | 11.78 | 11.80 | 11.54 | -0.17% | 73,317 |
| Jul 18, 2025 | 11.77 | 11.82 | 11.77 | 11.82 | 11.56 | 0.47% | 58,959 |
| Jul 17, 2025 | 11.72 | 11.78 | 11.72 | 11.77 | 11.50 | 0.13% | 113,899 |
| Jul 16, 2025 | 11.77 | 11.78 | 11.73 | 11.75 | 11.49 | - | 35,144 |