BMO Laddered Preferred Share Index ETF (TSX:ZPR)
Canada
· Delayed Price · Currency is CAD 12.71
-0.01 (-0.12%)
Apr 28, 2026, 3:59 PM EST
TSX:ZPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.73 | 12.74 | 12.70 | 12.71 | 12.65 | -0.12% | 74,405 |
| Apr 27, 2026 | 12.76 | 12.77 | 12.70 | 12.72 | 12.67 | -0.12% | 113,540 |
| Apr 24, 2026 | 12.77 | 12.78 | 12.73 | 12.74 | 12.68 | - | 126,482 |
| Apr 23, 2026 | 12.76 | 12.78 | 12.73 | 12.74 | 12.68 | 0.20% | 132,762 |
| Apr 22, 2026 | 12.71 | 12.73 | 12.68 | 12.71 | 12.66 | 0.36% | 116,861 |
| Apr 21, 2026 | 12.71 | 12.71 | 12.66 | 12.67 | 12.61 | -0.04% | 57,639 |
| Apr 20, 2026 | 12.66 | 12.71 | 12.66 | 12.67 | 12.62 | 0.08% | 172,827 |
| Apr 17, 2026 | 12.61 | 12.67 | 12.61 | 12.66 | 12.61 | 0.36% | 103,578 |
| Apr 16, 2026 | 12.50 | 12.63 | 12.50 | 12.62 | 12.56 | 0.20% | 149,714 |
| Apr 15, 2026 | 12.58 | 12.59 | 12.55 | 12.59 | 12.54 | 0.40% | 41,792 |
| Apr 14, 2026 | 12.56 | 12.58 | 12.52 | 12.54 | 12.49 | -0.04% | 167,424 |
| Apr 13, 2026 | 12.50 | 12.60 | 12.50 | 12.55 | 12.49 | -0.12% | 88,795 |
| Apr 10, 2026 | 12.53 | 12.58 | 12.53 | 12.56 | 12.51 | 0.16% | 76,049 |
| Apr 9, 2026 | 12.50 | 12.56 | 12.50 | 12.54 | 12.49 | 0.28% | 81,108 |
| Apr 8, 2026 | 12.50 | 12.51 | 12.44 | 12.51 | 12.45 | 0.60% | 97,467 |
| Apr 7, 2026 | 12.46 | 12.47 | 12.43 | 12.43 | 12.38 | -0.16% | 112,366 |
| Apr 6, 2026 | 12.48 | 12.48 | 12.44 | 12.45 | 12.40 | 0.08% | 70,668 |
| Apr 2, 2026 | 12.43 | 12.47 | 12.40 | 12.44 | 12.39 | 0.16% | 56,649 |
| Apr 1, 2026 | 12.42 | 12.44 | 12.31 | 12.42 | 12.37 | 0.16% | 115,419 |
| Mar 31, 2026 | 12.34 | 12.40 | 12.29 | 12.40 | 12.35 | 0.98% | 113,722 |
| Mar 30, 2026 | 12.20 | 12.32 | 12.20 | 12.28 | 12.23 | -0.24% | 128,557 |
| Mar 27, 2026 | 12.34 | 12.37 | 12.31 | 12.31 | 12.20 | -0.40% | 84,773 |
| Mar 26, 2026 | 12.40 | 12.40 | 12.35 | 12.36 | 12.25 | -0.36% | 137,151 |
| Mar 25, 2026 | 12.49 | 12.49 | 12.39 | 12.41 | 12.30 | 0.12% | 70,722 |
| Mar 24, 2026 | 12.35 | 12.40 | 12.35 | 12.39 | 12.28 | 0.24% | 96,045 |
| Mar 23, 2026 | 12.36 | 12.39 | 12.33 | 12.36 | 12.25 | 0.12% | 213,464 |
| Mar 20, 2026 | 12.46 | 12.46 | 12.33 | 12.35 | 12.24 | -0.64% | 282,875 |
| Mar 19, 2026 | 12.44 | 12.47 | 12.41 | 12.43 | 12.32 | -0.52% | 102,084 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.47 | 12.49 | 12.38 | -0.04% | 100,474 |
| Mar 17, 2026 | 12.46 | 12.50 | 12.46 | 12.50 | 12.39 | 0.36% | 183,919 |
| Mar 16, 2026 | 12.46 | 12.46 | 12.42 | 12.45 | 12.34 | 0.12% | 80,112 |
| Mar 13, 2026 | 12.42 | 12.48 | 12.42 | 12.44 | 12.33 | 0.04% | 115,197 |
| Mar 12, 2026 | 12.44 | 12.47 | 12.43 | 12.43 | 12.32 | 0.12% | 52,086 |
| Mar 11, 2026 | 12.42 | 12.44 | 12.38 | 12.42 | 12.31 | - | 194,413 |
| Mar 10, 2026 | 12.38 | 12.43 | 12.38 | 12.42 | 12.31 | 0.20% | 49,475 |
| Mar 9, 2026 | 12.42 | 12.43 | 12.38 | 12.39 | 12.28 | -0.56% | 92,497 |
| Mar 6, 2026 | 12.46 | 12.47 | 12.40 | 12.46 | 12.35 | -0.16% | 169,180 |
| Mar 5, 2026 | 12.53 | 12.53 | 12.45 | 12.48 | 12.37 | 0.24% | 199,218 |
| Mar 4, 2026 | 12.51 | 12.51 | 12.44 | 12.45 | 12.34 | -0.24% | 97,266 |
| Mar 3, 2026 | 12.44 | 12.48 | 12.41 | 12.48 | 12.37 | - | 103,177 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.42 | 12.48 | 12.37 | - | 121,941 |
| Feb 27, 2026 | 12.52 | 12.52 | 12.47 | 12.48 | 12.37 | 0.20% | 77,605 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.45 | 12.46 | 12.35 | -0.44% | 73,075 |
| Feb 25, 2026 | 12.51 | 12.51 | 12.49 | 12.51 | 12.35 | 0.16% | 98,233 |
| Feb 24, 2026 | 12.51 | 12.52 | 12.48 | 12.49 | 12.33 | - | 101,814 |
| Feb 23, 2026 | 12.50 | 12.50 | 12.47 | 12.49 | 12.33 | 0.08% | 60,717 |
| Feb 20, 2026 | 12.45 | 12.48 | 12.44 | 12.48 | 12.32 | 0.24% | 88,815 |
| Feb 19, 2026 | 12.46 | 12.48 | 12.45 | 12.45 | 12.29 | - | 83,768 |
| Feb 18, 2026 | 12.44 | 12.45 | 12.42 | 12.45 | 12.29 | 0.24% | 74,835 |
| Feb 17, 2026 | 12.44 | 12.44 | 12.39 | 12.42 | 12.26 | 0.08% | 61,467 |
| Feb 13, 2026 | 12.41 | 12.41 | 12.36 | 12.41 | 12.25 | 0.16% | 109,253 |
| Feb 12, 2026 | 12.39 | 12.41 | 12.38 | 12.39 | 12.23 | 0.08% | 34,638 |
| Feb 11, 2026 | 12.43 | 12.43 | 12.35 | 12.38 | 12.22 | 0.08% | 115,764 |
| Feb 10, 2026 | 12.38 | 12.38 | 12.35 | 12.37 | 12.21 | 0.28% | 30,340 |
| Feb 9, 2026 | 12.38 | 12.44 | 12.34 | 12.34 | 12.17 | -0.20% | 60,153 |
| Feb 6, 2026 | 12.39 | 12.39 | 12.34 | 12.36 | 12.20 | 0.24% | 104,765 |
| Feb 5, 2026 | 12.33 | 12.35 | 12.32 | 12.33 | 12.17 | -0.08% | 37,197 |
| Feb 4, 2026 | 12.38 | 12.38 | 12.32 | 12.34 | 12.18 | - | 44,636 |
| Feb 3, 2026 | 12.44 | 12.44 | 12.31 | 12.34 | 12.18 | 0.08% | 74,381 |
| Feb 2, 2026 | 12.29 | 12.34 | 12.27 | 12.33 | 12.17 | 0.41% | 64,366 |
| Jan 30, 2026 | 12.27 | 12.31 | 12.26 | 12.28 | 12.12 | 0.08% | 73,074 |
| Jan 29, 2026 | 12.31 | 12.31 | 12.25 | 12.27 | 12.11 | -0.73% | 150,062 |
| Jan 28, 2026 | 12.35 | 12.37 | 12.32 | 12.36 | 12.14 | - | 79,351 |
| Jan 27, 2026 | 12.36 | 12.40 | 12.36 | 12.36 | 12.14 | -0.04% | 63,925 |
| Jan 26, 2026 | 12.36 | 12.44 | 12.36 | 12.37 | 12.15 | -0.04% | 38,042 |
| Jan 23, 2026 | 12.40 | 12.40 | 12.34 | 12.37 | 12.15 | - | 38,126 |
| Jan 22, 2026 | 12.37 | 12.39 | 12.36 | 12.37 | 12.15 | 0.16% | 47,393 |
| Jan 21, 2026 | 12.43 | 12.43 | 12.35 | 12.35 | 12.13 | -0.16% | 118,236 |
| Jan 20, 2026 | 12.41 | 12.41 | 12.37 | 12.37 | 12.15 | -0.16% | 111,694 |
| Jan 19, 2026 | 12.38 | 12.43 | 12.38 | 12.39 | 12.17 | -0.32% | 63,773 |
| Jan 16, 2026 | 12.43 | 12.43 | 12.39 | 12.43 | 12.21 | 0.24% | 43,819 |
| Jan 15, 2026 | 12.39 | 12.42 | 12.39 | 12.40 | 12.18 | - | 57,130 |
| Jan 14, 2026 | 12.37 | 12.41 | 12.37 | 12.40 | 12.18 | 0.16% | 39,994 |
| Jan 13, 2026 | 12.37 | 12.40 | 12.37 | 12.38 | 12.16 | - | 66,990 |
| Jan 12, 2026 | 12.43 | 12.43 | 12.37 | 12.38 | 12.16 | -0.16% | 53,603 |
| Jan 9, 2026 | 12.39 | 12.40 | 12.37 | 12.40 | 12.18 | 0.24% | 37,645 |
| Jan 8, 2026 | 12.35 | 12.38 | 12.35 | 12.37 | 12.15 | 0.08% | 76,003 |
| Jan 7, 2026 | 12.31 | 12.36 | 12.30 | 12.36 | 12.14 | 0.41% | 112,841 |
| Jan 6, 2026 | 12.36 | 12.36 | 12.31 | 12.31 | 12.09 | -0.08% | 120,325 |
| Jan 5, 2026 | 12.37 | 12.37 | 12.28 | 12.32 | 12.10 | 0.08% | 108,714 |
| Jan 2, 2026 | 12.34 | 12.35 | 12.30 | 12.31 | 12.09 | -0.16% | 101,686 |
| Dec 31, 2025 | 12.30 | 12.35 | 12.30 | 12.33 | 12.11 | - | 57,604 |
| Dec 30, 2025 | 12.35 | 12.35 | 12.29 | 12.33 | 12.11 | -0.16% | 87,223 |
| Dec 29, 2025 | 12.35 | 12.36 | 12.33 | 12.35 | 12.08 | -0.08% | 116,400 |
| Dec 24, 2025 | 12.35 | 12.37 | 12.33 | 12.36 | 12.09 | 0.24% | 64,185 |
| Dec 23, 2025 | 12.34 | 12.34 | 12.29 | 12.33 | 12.06 | 0.24% | 108,785 |
| Dec 22, 2025 | 12.29 | 12.31 | 12.25 | 12.30 | 12.03 | 0.08% | 132,601 |
| Dec 19, 2025 | 12.25 | 12.29 | 12.22 | 12.29 | 12.02 | 0.41% | 43,748 |
| Dec 18, 2025 | 12.15 | 12.25 | 12.15 | 12.24 | 11.97 | 0.33% | 58,870 |
| Dec 17, 2025 | 12.21 | 12.24 | 12.20 | 12.20 | 11.93 | -0.20% | 51,638 |
| Dec 16, 2025 | 12.25 | 12.25 | 12.21 | 12.23 | 11.96 | -0.12% | 74,380 |
| Dec 15, 2025 | 12.18 | 12.24 | 12.17 | 12.24 | 11.97 | 0.33% | 71,390 |
| Dec 12, 2025 | 12.20 | 12.21 | 12.17 | 12.20 | 11.93 | 0.25% | 58,970 |
| Dec 11, 2025 | 12.19 | 12.22 | 12.13 | 12.17 | 11.90 | -0.33% | 271,234 |
| Dec 10, 2025 | 12.14 | 12.24 | 12.14 | 12.21 | 11.94 | 0.49% | 53,268 |
| Dec 9, 2025 | 12.10 | 12.21 | 12.10 | 12.15 | 11.88 | -0.04% | 89,147 |
| Dec 8, 2025 | 12.24 | 12.25 | 12.16 | 12.16 | 11.89 | -0.37% | 121,577 |
| Dec 5, 2025 | 12.21 | 12.23 | 12.19 | 12.20 | 11.93 | -0.08% | 63,880 |
| Dec 4, 2025 | 12.20 | 12.24 | 12.20 | 12.21 | 11.94 | -0.08% | 126,963 |
| Dec 3, 2025 | 12.16 | 12.24 | 12.16 | 12.22 | 11.95 | 0.16% | 43,051 |