BMO Laddered Preferred Share Index ETF (TSX:ZPR)
Canada
· Delayed Price · Currency is CAD 12.46
-0.02 (-0.16%)
At close: Mar 6, 2026
TSX:ZPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.46 | 12.47 | 12.40 | 12.46 | 12.46 | -0.16% | 169,180 |
| Mar 5, 2026 | 12.53 | 12.53 | 12.45 | 12.48 | 12.48 | 0.24% | 199,218 |
| Mar 4, 2026 | 12.51 | 12.51 | 12.44 | 12.45 | 12.45 | -0.24% | 97,266 |
| Mar 3, 2026 | 12.44 | 12.48 | 12.41 | 12.48 | 12.48 | - | 103,177 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.42 | 12.48 | 12.48 | - | 111,359 |
| Feb 27, 2026 | 12.52 | 12.52 | 12.47 | 12.48 | 12.48 | 0.20% | 77,605 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.45 | 12.46 | 12.46 | -0.44% | 73,075 |
| Feb 25, 2026 | 12.51 | 12.51 | 12.49 | 12.51 | 12.45 | 0.16% | 98,233 |
| Feb 24, 2026 | 12.51 | 12.52 | 12.48 | 12.49 | 12.43 | - | 101,814 |
| Feb 23, 2026 | 12.50 | 12.50 | 12.47 | 12.49 | 12.43 | 0.08% | 60,717 |
| Feb 20, 2026 | 12.45 | 12.48 | 12.44 | 12.48 | 12.42 | 0.24% | 88,815 |
| Feb 19, 2026 | 12.46 | 12.48 | 12.45 | 12.45 | 12.39 | - | 83,768 |
| Feb 18, 2026 | 12.44 | 12.45 | 12.42 | 12.45 | 12.39 | 0.24% | 74,835 |
| Feb 17, 2026 | 12.44 | 12.44 | 12.39 | 12.42 | 12.36 | 0.08% | 61,467 |
| Feb 13, 2026 | 12.41 | 12.41 | 12.36 | 12.41 | 12.35 | 0.16% | 109,253 |
| Feb 12, 2026 | 12.39 | 12.41 | 12.38 | 12.39 | 12.33 | 0.08% | 34,638 |
| Feb 11, 2026 | 12.43 | 12.43 | 12.35 | 12.38 | 12.32 | 0.08% | 115,764 |
| Feb 10, 2026 | 12.38 | 12.38 | 12.35 | 12.37 | 12.31 | 0.28% | 30,340 |
| Feb 9, 2026 | 12.38 | 12.44 | 12.34 | 12.34 | 12.28 | -0.20% | 60,153 |
| Feb 6, 2026 | 12.39 | 12.39 | 12.34 | 12.36 | 12.30 | 0.24% | 104,765 |
| Feb 5, 2026 | 12.33 | 12.35 | 12.32 | 12.33 | 12.27 | -0.08% | 37,197 |
| Feb 4, 2026 | 12.38 | 12.38 | 12.32 | 12.34 | 12.28 | - | 44,636 |
| Feb 3, 2026 | 12.44 | 12.44 | 12.31 | 12.34 | 12.28 | 0.08% | 74,381 |
| Feb 2, 2026 | 12.29 | 12.34 | 12.27 | 12.33 | 12.27 | 0.41% | 64,366 |
| Jan 30, 2026 | 12.27 | 12.31 | 12.26 | 12.28 | 12.23 | 0.08% | 73,074 |
| Jan 29, 2026 | 12.31 | 12.31 | 12.25 | 12.27 | 12.22 | -0.73% | 150,062 |
| Jan 28, 2026 | 12.35 | 12.37 | 12.32 | 12.36 | 12.25 | - | 79,351 |
| Jan 27, 2026 | 12.36 | 12.40 | 12.36 | 12.36 | 12.25 | -0.04% | 63,925 |
| Jan 26, 2026 | 12.36 | 12.44 | 12.36 | 12.37 | 12.25 | -0.04% | 38,042 |
| Jan 23, 2026 | 12.40 | 12.40 | 12.34 | 12.37 | 12.26 | - | 38,126 |
| Jan 22, 2026 | 12.37 | 12.39 | 12.36 | 12.37 | 12.26 | 0.16% | 47,393 |
| Jan 21, 2026 | 12.43 | 12.43 | 12.35 | 12.35 | 12.24 | -0.16% | 118,236 |
| Jan 20, 2026 | 12.41 | 12.41 | 12.37 | 12.37 | 12.26 | -0.16% | 111,694 |
| Jan 19, 2026 | 12.38 | 12.43 | 12.38 | 12.39 | 12.28 | -0.32% | 63,773 |
| Jan 16, 2026 | 12.43 | 12.43 | 12.39 | 12.43 | 12.32 | 0.24% | 43,819 |
| Jan 15, 2026 | 12.39 | 12.42 | 12.39 | 12.40 | 12.29 | - | 57,130 |
| Jan 14, 2026 | 12.37 | 12.41 | 12.37 | 12.40 | 12.29 | 0.16% | 39,994 |
| Jan 13, 2026 | 12.37 | 12.40 | 12.37 | 12.38 | 12.27 | - | 66,990 |
| Jan 12, 2026 | 12.43 | 12.43 | 12.37 | 12.38 | 12.27 | -0.16% | 53,603 |
| Jan 9, 2026 | 12.39 | 12.40 | 12.37 | 12.40 | 12.29 | 0.24% | 37,645 |
| Jan 8, 2026 | 12.35 | 12.38 | 12.35 | 12.37 | 12.26 | 0.08% | 76,003 |
| Jan 7, 2026 | 12.31 | 12.36 | 12.30 | 12.36 | 12.25 | 0.41% | 112,841 |
| Jan 6, 2026 | 12.36 | 12.36 | 12.31 | 12.31 | 12.20 | -0.08% | 120,325 |
| Jan 5, 2026 | 12.37 | 12.37 | 12.28 | 12.32 | 12.21 | 0.08% | 108,714 |
| Jan 2, 2026 | 12.34 | 12.35 | 12.30 | 12.31 | 12.20 | -0.16% | 101,686 |
| Dec 31, 2025 | 12.30 | 12.35 | 12.30 | 12.33 | 12.22 | - | 57,604 |
| Dec 30, 2025 | 12.35 | 12.35 | 12.29 | 12.33 | 12.22 | -0.16% | 87,223 |
| Dec 29, 2025 | 12.35 | 12.36 | 12.33 | 12.35 | 12.18 | -0.08% | 116,400 |
| Dec 24, 2025 | 12.35 | 12.37 | 12.33 | 12.36 | 12.19 | 0.24% | 64,185 |
| Dec 23, 2025 | 12.34 | 12.34 | 12.29 | 12.33 | 12.16 | 0.24% | 108,785 |
| Dec 22, 2025 | 12.29 | 12.31 | 12.25 | 12.30 | 12.13 | 0.08% | 132,601 |
| Dec 19, 2025 | 12.25 | 12.29 | 12.22 | 12.29 | 12.12 | 0.41% | 43,748 |
| Dec 18, 2025 | 12.15 | 12.25 | 12.15 | 12.24 | 12.07 | 0.33% | 58,870 |
| Dec 17, 2025 | 12.21 | 12.24 | 12.20 | 12.20 | 12.04 | -0.20% | 51,638 |
| Dec 16, 2025 | 12.25 | 12.25 | 12.21 | 12.23 | 12.06 | -0.12% | 74,380 |
| Dec 15, 2025 | 12.18 | 12.24 | 12.17 | 12.24 | 12.07 | 0.33% | 71,390 |
| Dec 12, 2025 | 12.20 | 12.21 | 12.17 | 12.20 | 12.04 | 0.25% | 58,970 |
| Dec 11, 2025 | 12.19 | 12.22 | 12.13 | 12.17 | 12.01 | -0.33% | 271,234 |
| Dec 10, 2025 | 12.14 | 12.24 | 12.14 | 12.21 | 12.05 | 0.49% | 53,268 |
| Dec 9, 2025 | 12.10 | 12.21 | 12.10 | 12.15 | 11.99 | -0.04% | 89,147 |
| Dec 8, 2025 | 12.24 | 12.25 | 12.16 | 12.16 | 11.99 | -0.37% | 121,577 |
| Dec 5, 2025 | 12.21 | 12.23 | 12.19 | 12.20 | 12.04 | -0.08% | 63,880 |
| Dec 4, 2025 | 12.20 | 12.24 | 12.20 | 12.21 | 12.05 | -0.08% | 126,963 |
| Dec 3, 2025 | 12.16 | 12.24 | 12.16 | 12.22 | 12.06 | 0.16% | 43,051 |
| Dec 2, 2025 | 12.12 | 12.20 | 12.10 | 12.20 | 12.04 | 0.66% | 95,998 |
| Dec 1, 2025 | 12.07 | 12.14 | 12.07 | 12.12 | 11.96 | 0.50% | 82,517 |
| Nov 28, 2025 | 12.04 | 12.06 | 12.03 | 12.06 | 11.90 | 0.33% | 28,874 |
| Nov 27, 2025 | 11.95 | 12.06 | 11.95 | 12.02 | 11.86 | 0.08% | 232,646 |
| Nov 26, 2025 | 12.00 | 12.02 | 11.96 | 12.01 | 11.85 | - | 99,679 |
| Nov 25, 2025 | 12.01 | 12.03 | 11.98 | 12.01 | 11.79 | 0.08% | 104,428 |
| Nov 24, 2025 | 11.89 | 12.01 | 11.89 | 12.00 | 11.78 | 0.76% | 109,309 |
| Nov 21, 2025 | 11.78 | 11.95 | 11.69 | 11.91 | 11.69 | 0.46% | 167,946 |
| Nov 20, 2025 | 12.02 | 12.02 | 11.85 | 11.86 | 11.64 | -0.79% | 146,497 |
| Nov 19, 2025 | 12.02 | 12.05 | 11.93 | 11.95 | 11.73 | -0.83% | 86,360 |
| Nov 18, 2025 | 12.07 | 12.08 | 12.03 | 12.05 | 11.83 | -0.58% | 94,719 |
| Nov 17, 2025 | 12.06 | 12.12 | 12.06 | 12.12 | 11.90 | 0.41% | 48,385 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.99 | 12.07 | 11.85 | 0.33% | 110,584 |
| Nov 13, 2025 | 12.12 | 12.15 | 12.03 | 12.03 | 11.81 | -0.62% | 143,422 |
| Nov 12, 2025 | 12.18 | 12.18 | 12.11 | 12.11 | 11.89 | -0.41% | 119,677 |
| Nov 11, 2025 | 12.15 | 12.17 | 12.15 | 12.16 | 11.94 | 0.04% | 144,229 |
| Nov 10, 2025 | 12.18 | 12.18 | 12.12 | 12.15 | 11.93 | 0.08% | 184,719 |
| Nov 7, 2025 | 12.10 | 12.14 | 12.09 | 12.14 | 11.92 | 0.17% | 132,984 |
| Nov 6, 2025 | 12.15 | 12.15 | 12.10 | 12.12 | 11.90 | -0.16% | 89,203 |
| Nov 5, 2025 | 12.13 | 12.14 | 12.09 | 12.14 | 11.92 | 0.33% | 48,781 |
| Nov 4, 2025 | 12.10 | 12.13 | 12.07 | 12.10 | 11.88 | -0.17% | 165,306 |
| Nov 3, 2025 | 12.13 | 12.14 | 12.09 | 12.12 | 11.90 | 0.33% | 111,694 |
| Oct 31, 2025 | 12.06 | 12.09 | 12.05 | 12.08 | 11.86 | 0.17% | 145,107 |
| Oct 30, 2025 | 12.05 | 12.07 | 12.00 | 12.06 | 11.84 | -0.17% | 63,005 |
| Oct 29, 2025 | 12.06 | 12.11 | 12.06 | 12.08 | 11.81 | 0.08% | 121,777 |
| Oct 28, 2025 | 12.07 | 12.08 | 12.06 | 12.07 | 11.80 | 0.08% | 34,987 |
| Oct 27, 2025 | 12.03 | 12.07 | 12.03 | 12.06 | 11.79 | 0.25% | 34,847 |
| Oct 24, 2025 | 12.00 | 12.06 | 12.00 | 12.03 | 11.76 | -0.04% | 51,442 |
| Oct 23, 2025 | 12.03 | 12.04 | 12.00 | 12.04 | 11.76 | 0.21% | 89,869 |
| Oct 22, 2025 | 12.01 | 12.02 | 11.99 | 12.01 | 11.74 | 0.08% | 127,428 |
| Oct 21, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 11.73 | 0.21% | 154,195 |
| Oct 20, 2025 | 11.97 | 12.00 | 11.95 | 11.98 | 11.70 | 0.04% | 100,470 |
| Oct 17, 2025 | 11.98 | 11.99 | 11.95 | 11.97 | 11.70 | - | 136,469 |
| Oct 16, 2025 | 11.97 | 11.99 | 11.95 | 11.97 | 11.70 | -0.17% | 67,165 |
| Oct 15, 2025 | 11.97 | 11.99 | 11.86 | 11.99 | 11.72 | 0.59% | 55,928 |
| Oct 14, 2025 | 12.02 | 12.02 | 11.92 | 11.92 | 11.65 | -0.46% | 172,148 |