Dark

ZPAY.F
BMO PREMIUM YIELD ETF HEDGED UTS
stock TSE

Inactive

Aug 2, 2024

28.48CAD-0.454%(-0.13)11,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	28.5900	28.6100	28.4800	28.4800	-0.454%	11,050	0.000%
2024-08-01	28.6200	28.6200	28.6100	28.6100	-0.763%	1,800	-0.454%
2024-07-31	28.7800	28.8300	28.7500	28.8300	+0.945%	978	-1.214%
2024-07-30	28.5800	28.5800	28.5500	28.5600	-0.488%	1,400	-0.280%
2024-07-26	28.7000	28.7000	28.7000	28.7000	+0.525%	100	-0.767%
2024-07-25	28.6300	28.7300	28.5500	28.5500	-0.592%	2,500	-0.245%
2024-07-24	28.7600	28.7600	28.6900	28.7200	-0.692%	3,402	-0.836%
2024-07-23	28.9200	28.9200	28.9200	28.9200	-0.241%	100	-1.521%
2024-07-22	29.1100	29.1100	28.9400	28.9900	-0.309%	2,120	-1.759%
2024-07-17	29.0600	29.0800	29.0600	29.0800	+0.069%	1,000	-2.063%
2024-07-16	28.9900	29.0600	28.9900	29.0600	+0.938%	3,300	-1.996%
2024-07-11	28.8500	28.8500	28.7900	28.7900	+0.174%	1,355	-1.077%
2024-07-10	28.7000	28.7400	28.7000	28.7400	+0.070%	500	-0.905%
2024-07-09	28.7000	28.7200	28.7000	28.7200	-0.657%	700	-0.836%
2024-07-08	28.9100	28.9100	28.9100	28.9100	+0.837%	155	-1.487%
2024-07-04	28.6700	28.6700	28.6700	28.6700	-0.139%	201	-0.663%
2024-07-03	28.7100	28.7100	28.7100	28.7100	+0.209%	205	-0.801%
2024-07-02	28.6500	28.6500	28.6500	28.6500	-0.070%	300	-0.593%
2024-06-28	28.7300	28.7300	28.6700	28.6700	-0.382%	1,300	-0.663%
2024-06-27	28.8000	28.8000	28.7400	28.7800	-0.656%	12,205	-1.042%
2024-06-26	28.9200	28.9700	28.9200	28.9700	+0.208%	506	-1.691%
2024-06-25	28.9100	28.9100	28.9100	28.9100	-0.345%	100	-1.487%
2024-06-21	29.0100	29.0100	29.0100	29.0100	+0.069%	620	-1.827%
2024-06-20	28.9700	28.9900	28.9700	28.9900	+0.555%	1,500	-1.759%
2024-06-19	28.8800	28.8800	28.8300	28.8300	-0.277%	400	-1.214%
2024-06-18	28.9100	28.9100	28.9100	28.9100	+0.767%	100	-1.487%
2024-06-17	28.6900	28.6900	28.6900	28.6900	-0.313%	200	-0.732%
2024-06-11	28.7900	28.7900	28.7300	28.7800	+0.384%	800	-1.042%
2024-06-10	28.6900	28.6900	28.6700	28.6700	+0.175%	9,345	-0.663%
2024-06-04	28.6200	28.6200	28.6200	28.6200	+0.386%	110	-0.489%
2024-06-03	28.5100	28.5100	28.5100	28.5100	-0.489%	1,240	-0.105%
2024-05-28	28.6100	28.6500	28.6100	28.6500	-0.417%	750	-0.593%
2024-05-23	28.8600	28.8700	28.7700	28.7700	-0.346%	400	-1.008%
2024-05-22	28.9400	28.9500	28.8700	28.8700	-0.276%	24,415	-1.351%
2024-05-21	28.9300	28.9500	28.9200	28.9500	+0.035%	20,100	-1.623%
2024-05-17	28.9600	28.9600	28.9400	28.9400	-0.104%	17,300	-1.589%
2024-05-16	28.9600	28.9700	28.9600	28.9700	+0.242%	3,800	-1.691%
2024-05-15	28.7500	28.9000	28.7500	28.9000	+0.592%	600	-1.453%
2024-05-13	28.7400	28.7800	28.7300	28.7300	+0.070%	12,100	-0.870%
2024-05-10	28.6700	28.7100	28.6700	28.7100	+0.209%	400	-0.801%
2024-05-09	28.6500	28.6500	28.6500	28.6500	+0.597%	704	-0.593%
2024-05-06	28.6300	28.6300	28.4800	28.4800	+0.743%	7,900	0.000%
2024-05-02	28.2700	28.2700	28.2700	28.2700	-0.352%	305	+0.743%
2024-05-01	28.1900	28.3700	28.1900	28.3700	+0.141%	400	+0.388%
2024-04-29	28.3300	28.3300	28.3300	28.3300	-0.246%	1,100	+0.529%
2024-04-24	28.3400	28.4000	28.3400	28.4000	+0.674%	200	+0.282%
2024-04-22	28.1700	28.2100	28.1700	28.2100	+0.391%	200	+0.957%
2024-04-19	28.1400	28.1400	28.1000	28.1000	-0.566%	18,700	+1.352%
2024-04-16	28.2300	28.2600	28.2300	28.2600	+0.177%	1,100	+0.778%
2024-04-15	28.2600	28.2600	28.2100	28.2100	-0.529%	280	+0.957%
2024-04-12	28.3800	28.3900	28.3600	28.3600	-0.561%	13,650	+0.423%
2024-04-11	28.4900	28.5200	28.4900	28.5200	+0.423%	700	-0.140%
2024-04-10	28.4000	28.4500	28.4000	28.4000	-0.421%	1,700	+0.282%
2024-04-08	28.5200	28.5200	28.5200	28.5200	0.000%	1,000	-0.140%
2024-04-05	28.5200	28.5200	28.5200	28.5200	-0.105%	300	-0.140%
2024-04-03	28.6300	28.6300	28.5500	28.5500	-0.314%	4,868	-0.245%
2024-04-02	28.6400	28.6400	28.6400	28.6400	-0.521%	300	-0.559%
2024-03-28	28.7900	28.7900	28.7900	28.7900	+0.035%	400	-1.077%
2024-03-27	28.7100	28.7800	28.7100	28.7800	-0.069%	3,308	-1.042%
2024-03-26	28.8000	28.8000	28.8000	28.8000	-0.242%	200	-1.111%
2024-03-25	28.8700	28.8700	28.8700	28.8700	-0.207%	2,300	-1.351%
2024-03-22	28.9300	28.9300	28.9300	28.9300	-0.310%	300	-1.555%
2024-03-21	29.0000	29.0400	29.0000	29.0200	+0.069%	9,565	-1.861%
2024-03-20	28.9700	29.0000	28.9700	29.0000	+0.277%	300	-1.793%
2024-03-19	28.7800	28.9200	28.7800	28.9200	+0.069%	1,158	-1.521%
2024-03-18	28.9000	28.9000	28.9000	28.9000	+0.382%	900	-1.453%
2024-03-15	28.8100	28.8100	28.7900	28.7900	-0.621%	1,200	-1.077%
2024-03-12	28.9100	28.9700	28.8600	28.9700	+0.625%	2,100	-1.691%
2024-03-11	28.8000	28.8000	28.7900	28.7900	-0.035%	2,713	-1.077%
2024-03-07	28.8000	28.8000	28.8000	28.8000	+0.418%	100	-1.111%
2024-03-06	28.6600	28.6900	28.6600	28.6800	-0.243%	1,883	-0.697%
2024-03-04	28.7500	28.7500	28.7500	28.7500	-0.139%	1,090	-0.939%
2024-03-01	28.7900	28.7900	28.7900	28.7900	+0.070%	1,000	-1.077%
2024-02-29	28.7500	28.7700	28.7500	28.7700	+0.209%	1,975	-1.008%
2024-02-28	28.8000	28.8000	28.6600	28.7100	-0.209%	1,162	-0.801%
2024-02-27	28.7500	28.7700	28.7100	28.7700	-1.100%	3,220	-1.008%
2024-02-26	29.0900	29.0900	29.0900	29.0900	+0.380%	2,000	-2.097%
2024-02-23	29.0100	29.0100	28.9800	28.9800	+0.138%	5,175	-1.725%
2024-02-22	28.8800	28.9400	28.8800	28.9400	+0.556%	3,500	-1.589%
2024-02-21	28.7700	28.7800	28.7300	28.7800	+0.174%	5,260	-1.042%
2024-02-20	28.7100	28.7300	28.7100	28.7300	-0.104%	600	-0.870%
2024-02-16	28.7600	28.7600	28.7600	28.7600	-0.174%	2,000	-0.974%
2024-02-15	28.7500	28.8200	28.7500	28.8100	+0.209%	1,682	-1.145%
2024-02-14	28.7500	28.7500	28.7500	28.7500	+0.104%	100	-0.939%
2024-02-13	28.6400	28.7300	28.6400	28.7200	-0.520%	3,800	-0.836%
2024-02-12	28.7300	28.8700	28.7300	28.8700	+0.243%	200	-1.351%
2024-02-09	28.9200	28.9200	28.7900	28.8000	0.000%	1,850	-1.111%
2024-02-08	28.8000	28.8000	28.8000	28.8000	+0.035%	100	-1.111%
2024-02-07	28.7900	28.7900	28.7900	28.7900	+0.244%	500	-1.077%
2024-02-06	28.6600	28.7200	28.6600	28.7200	+0.209%	2,021	-0.836%
2024-02-05	28.6600	28.6600	28.6600	28.6600	0.000%	101	-0.628%
2024-02-02	28.6000	28.6600	28.5600	28.6600	+0.385%	504	-0.628%
2024-02-01	28.5500	28.5500	28.5500	28.5500	+0.070%	320	-0.245%
2024-01-31	28.6000	28.6000	28.5300	28.5300	-0.592%	2,100	-0.175%
2024-01-30	28.7000	28.7000	28.7000	28.7000	-0.278%	710	-0.767%
2024-01-29	28.7800	28.7800	28.7800	28.7800	-0.346%	1,050	-1.042%
2024-01-26	28.8800	28.8800	28.8800	28.8800	+0.104%	200	-1.385%
2024-01-25	28.8500	28.8500	28.8500	28.8500	-0.069%	200	-1.282%
2024-01-24	28.9500	28.9500	28.8700	28.8700	-0.104%	5,020	-1.351%
2024-01-23	28.9000	28.9000	28.9000	28.9000	0.000%	100	-1.453%
2024-01-22	28.9000	28.9500	28.9000	28.9000	+0.035%	1,100	-1.453%
2024-01-19	28.8900	28.8900	28.7700	28.8900	+0.662%	2,100	-1.419%
2024-01-18	28.6500	28.7000	28.6500	28.7000	+0.280%	1,500	-0.767%
2024-01-17	28.6200	28.6200	28.6200	28.6200	-0.209%	255	-0.489%
2024-01-16	28.6800	28.6800	28.6800	28.6800	-0.313%	320	-0.697%
2024-01-12	28.7600	28.7700	28.7600	28.7700	+0.104%	4,324	-1.008%
2024-01-11	28.7500	28.7500	28.6400	28.7400	+0.174%	1,839	-0.905%
2024-01-10	28.6900	28.6900	28.6900	28.6900	+0.280%	100	-0.732%
2024-01-09	28.6100	28.6100	28.6100	28.6100	+0.175%	600	-0.454%
2024-01-08	28.5600	28.5600	28.5600	28.5600	0.000%	909	-0.280%
2024-01-05	28.5600	28.5600	28.5500	28.5600	+0.070%	700	-0.280%
2024-01-04	28.5100	28.5400	28.5000	28.5400	-0.070%	1,001	-0.210%
2024-01-03	28.5700	28.5800	28.5600	28.5600	-0.453%	3,524	-0.280%
2023-12-29	28.6500	28.6900	28.6400	28.6900	+0.175%	620	-0.732%
2023-12-27	28.6300	28.6400	28.6300	28.6400	-0.313%	995	-0.559%
2023-12-22	28.7000	28.7300	28.7000	28.7300	+0.244%	3,250	-0.870%
2023-12-21	28.6600	28.6600	28.6600	28.6600	-0.209%	403	-0.628%
2023-12-20	28.7200	28.7200	28.7200	28.7200	-0.070%	603	-0.836%
2023-12-19	28.7400	28.7400	28.7400	28.7400	+0.314%	2,000	-0.905%
2023-12-15	28.6400	28.6500	28.6400	28.6500	+0.035%	1,840	-0.593%
2023-12-14	28.7100	28.7100	28.6400	28.6400	+0.140%	931	-0.559%
2023-12-13	28.5000	28.6000	28.5000	28.6000	+0.846%	710	-0.420%
2023-12-08	28.3400	28.3600	28.3400	28.3600	+0.247%	789	+0.423%
2023-12-06	28.3100	28.3100	28.2600	28.2900	+0.142%	4,967	+0.672%
2023-12-05	28.2400	28.2500	28.2400	28.2500	+0.177%	1,002	+0.814%
2023-12-04	28.1400	28.2100	28.1400	28.2000	-0.035%	2,004	+0.993%
2023-12-01	28.2100	28.2100	28.2100	28.2100	+0.356%	400	+0.957%
2023-11-30	28.0700	28.1200	28.0600	28.1100	+0.250%	1,025	+1.316%
2023-11-29	28.1100	28.1100	28.0400	28.0400	0.000%	1,900	+1.569%
2023-11-28	28.0300	28.0400	28.0300	28.0400	-0.497%	1,701	+1.569%
2023-11-27	28.1800	28.1800	28.1800	28.1800	-0.212%	400	+1.065%
2023-11-22	28.2900	28.2900	28.2400	28.2400	+0.320%	200	+0.850%
2023-11-21	28.1200	28.1500	28.1200	28.1500	+0.107%	200	+1.172%
2023-11-20	27.9800	28.1200	27.9800	28.1200	+0.107%	1,134	+1.280%
2023-11-17	28.0700	28.0900	28.0400	28.0900	-0.071%	1,200	+1.388%
2023-11-16	28.1100	28.1100	28.1100	28.1100	-0.178%	152	+1.316%
2023-11-15	28.1500	28.1600	28.1500	28.1600	+0.321%	457	+1.136%
2023-11-14	27.9500	28.0800	27.9500	28.0700	+0.826%	3,322	+1.461%
2023-11-13	27.7000	27.8400	27.7000	27.8400	-0.036%	511	+2.299%
2023-11-10	27.8500	27.8500	27.8500	27.8500	+0.036%	900	+2.262%
2023-11-08	27.7700	27.8400	27.7700	27.8400	+0.216%	2,600	+2.299%
2023-11-07	27.7700	27.8000	27.7700	27.7800	+0.216%	1,100	+2.520%
2023-11-06	27.6000	27.7200	27.6000	27.7200	+0.072%	359	+2.742%
2023-11-03	27.6700	27.7000	27.6700	27.7000	+0.508%	201	+2.816%
2023-11-02	27.5000	27.5600	27.5000	27.5600	+2.339%	611	+3.338%
2023-10-30	26.9800	26.9800	26.9100	26.9300	+0.485%	5,700	+5.756%
2023-10-27	26.9400	26.9600	26.8000	26.8000	-1.434%	1,277	+6.269%
2023-10-26	27.2400	27.2400	27.1500	27.1900	-0.839%	1,201	+4.744%
2023-10-25	27.4400	27.4400	27.4200	27.4200	-0.760%	300	+3.866%
2023-10-24	27.6700	27.6700	27.5800	27.6300	+0.254%	900	+3.076%
2023-10-23	27.5600	27.5600	27.5600	27.5600	+0.036%	200	+3.338%
2023-10-20	27.6100	27.6100	27.5400	27.5500	-0.577%	2,830	+3.376%
2023-10-19	27.7700	27.7800	27.7100	27.7100	-0.216%	500	+2.779%
2023-10-18	27.8400	27.8400	27.7700	27.7700	-0.466%	3,450	+2.557%
2023-10-17	27.9300	28.0000	27.9000	27.9000	-0.393%	2,945	+2.079%
2023-10-16	27.8000	28.0100	27.8000	28.0100	+0.755%	1,000	+1.678%
2023-10-13	27.7700	27.8400	27.7600	27.8000	-0.180%	1,000	+2.446%
2023-10-12	27.8700	27.9300	27.7700	27.8500	-0.143%	2,000	+2.262%
2023-10-11	27.8400	27.9400	27.8400	27.8900	+0.072%	1,164	+2.115%
2023-10-10	27.8600	27.8700	27.8600	27.8700	+0.686%	6,000	+2.189%
2023-10-06	27.3900	27.7100	27.3900	27.6800	+0.581%	800	+2.890%
2023-10-05	27.5000	27.5200	27.4400	27.5200	+0.109%	4,801	+3.488%
2023-10-04	27.3200	27.4900	27.3200	27.4900	+0.512%	5,841	+3.601%
2023-10-03	27.4000	27.4300	27.3400	27.3500	-0.726%	1,900	+4.132%
2023-10-02	27.5300	27.5500	27.5300	27.5500	+0.036%	543	+3.376%
2023-09-29	27.5400	27.5400	27.5400	27.5400	+0.842%	150	+3.413%
2023-09-28	27.3100	27.3100	27.3100	27.3100	-0.219%	150	+4.284%
2023-09-27	27.3600	27.4200	27.3600	27.3700	-0.977%	385	+4.056%
2023-09-26	27.6400	27.6400	27.6400	27.6400	-0.360%	103	+3.039%
2023-09-25	27.7400	27.7400	27.7400	27.7400	-0.323%	1,195	+2.668%
2023-09-22	27.8200	27.8300	27.7800	27.8300	0.000%	500	+2.336%
2023-09-21	27.8500	27.8500	27.8300	27.8300	-0.961%	5,200	+2.336%
2023-09-20	28.1000	28.1000	28.1000	28.1000	-0.107%	800	+1.352%
2023-09-19	28.0700	28.1300	28.0700	28.1300	-0.248%	2,300	+1.244%
2023-09-18	28.1400	28.2000	28.1400	28.2000	+0.178%	1,200	+0.993%
2023-09-15	28.2100	28.2100	28.1500	28.1500	-0.424%	2,254	+1.172%
2023-09-14	28.2700	28.3000	28.2700	28.2700	+0.284%	10,700	+0.743%
2023-09-13	28.1800	28.1900	28.1800	28.1900	-0.071%	1,600	+1.029%
2023-09-12	28.1800	28.2100	28.1800	28.2100	-0.035%	1,100	+0.957%
2023-09-11	28.1900	28.2700	28.1900	28.2200	+0.142%	1,710	+0.921%
2023-09-08	28.2200	28.2200	28.1800	28.1800	-0.142%	600	+1.065%
2023-09-07	28.2200	28.2200	28.2200	28.2200	-0.177%	100	+0.921%
2023-09-06	28.2700	28.2700	28.2700	28.2700	-0.633%	1,001	+0.743%
2023-09-05	28.4500	28.4500	28.4500	28.4500	0.000%	102	+0.105%
2023-09-01	28.4500	28.4500	28.4500	28.4500	-0.140%	319	+0.105%
2023-08-31	28.4900	28.4900	28.4900	28.4900	+0.105%	600	-0.035%
2023-08-30	28.3900	28.4600	28.3900	28.4600	+0.636%	200	+0.070%
2023-08-29	28.2800	28.2800	28.2800	28.2800	-0.317%	100	+0.707%
2023-08-28	28.3300	28.3700	28.3300	28.3700	+0.425%	250	+0.388%
2023-08-25	28.2900	28.3000	28.1400	28.2500	+0.106%	800	+0.814%
2023-08-24	28.2200	28.2200	28.2200	28.2200	-0.212%	2,490	+0.921%
2023-08-23	28.2800	28.2800	28.2800	28.2800	+0.355%	600	+0.707%
2023-08-22	28.1800	28.1800	28.1800	28.1800	+0.142%	600	+1.065%
2023-08-21	28.1400	28.1400	28.1400	28.1400	-0.248%	100	+1.208%
2023-08-17	28.2700	28.2700	28.2100	28.2100	+0.071%	200	+0.957%
2023-08-16	28.1100	28.2600	28.1100	28.1900	-0.212%	735	+1.029%
2023-08-15	28.2500	28.2500	28.2500	28.2500	-0.388%	105	+0.814%
2023-08-14	28.2700	28.3700	28.2700	28.3600	+0.318%	1,130	+0.423%
2023-08-11	28.0800	28.2800	28.0800	28.2700	-0.317%	595	+0.743%
2023-08-10	28.4000	28.4000	28.3100	28.3600	+0.212%	2,100	+0.423%
2023-08-09	28.3400	28.3400	28.3000	28.3000	-0.247%	400	+0.636%
2023-08-08	28.3400	28.3800	28.3000	28.3700	-0.070%	7,901	+0.388%
2023-08-04	28.4400	28.4700	28.3900	28.3900	-0.176%	5,825	+0.317%
2023-08-03	28.4100	28.4400	28.4100	28.4400	-0.140%	1,001	+0.141%
2023-08-02	28.4900	28.5000	28.4600	28.4800	-0.454%	10,016	0.000%
2023-08-01	28.6300	28.6500	28.6100	28.6100	-0.244%	7,600	-0.454%
2023-07-31	28.7200	28.7200	28.6800	28.6800	-0.243%	6,900	-0.697%
2023-07-26	28.7500	28.7700	28.7300	28.7500	+0.279%	1,150	-0.939%
2023-07-25	28.6800	28.6800	28.6700	28.6700	+0.070%	268	-0.663%
2023-07-24	28.6100	28.6500	28.6100	28.6500	+0.175%	6,500	-0.593%
2023-07-21	28.6000	28.6000	28.6000	28.6000	-0.035%	200	-0.420%
2023-07-20	28.6100	28.6100	28.6100	28.6100	+0.070%	200	-0.454%
2023-07-19	28.5700	28.6000	28.5700	28.5900	+0.175%	500	-0.385%
2023-07-18	28.5300	28.5400	28.5300	28.5400	+0.211%	400	-0.210%
2023-07-17	28.4400	28.4800	28.4400	28.4800	+0.176%	800	0.000%
2023-07-14	28.4300	28.4300	28.4300	28.4300	+0.780%	304	+0.176%
2023-07-12	28.2200	28.2200	28.2100	28.2100	+0.499%	1,100	+0.957%
2023-07-10	28.0700	28.0700	28.0700	28.0700	+0.107%	110	+1.461%
2023-07-07	28.0500	28.0500	28.0400	28.0400	-0.142%	272	+1.569%
2023-07-06	28.1000	28.1000	28.0800	28.0800	-0.602%	299	+1.425%
2023-07-05	28.2600	28.2700	28.2500	28.2500	+0.106%	1,305	+0.814%
2023-07-04	28.2200	28.2200	28.2200	28.2200	-0.106%	118	+0.921%
2023-06-30	28.2700	28.2700	28.2400	28.2500	+0.462%	800	+0.814%
2023-06-29	28.0600	28.1200	28.0600	28.1200	+0.214%	669	+1.280%
2023-06-28	28.0600	28.0600	28.0600	28.0600	-0.567%	100	+1.497%
2023-06-26	28.2200	28.2200	28.2200	28.2200	-0.353%	4,100	+0.921%
2023-06-22	28.3100	28.3200	28.3100	28.3200	0.000%	5,600	+0.565%
2023-06-21	28.3000	28.3200	28.3000	28.3200	-0.317%	300	+0.565%
2023-06-20	28.5300	28.5300	28.4000	28.4100	-0.490%	1,100	+0.246%
2023-06-16	28.5200	28.5500	28.5100	28.5500	+0.316%	1,885	-0.245%
2023-06-15	28.4600	28.4600	28.4600	28.4600	+0.459%	400	+0.070%
2023-06-14	28.2600	28.3500	28.2600	28.3300	+0.106%	1,800	+0.529%
2023-06-13	28.2500	28.3000	28.2400	28.3000	+0.426%	2,302	+0.636%
2023-06-12	28.1800	28.1800	28.1800	28.1800	+0.463%	475	+1.065%
2023-06-09	28.0600	28.0600	28.0400	28.0500	+0.863%	400	+1.533%
2023-06-08	27.8100	27.8100	27.8100	27.8100	-0.785%	140	+2.409%
2023-06-06	28.0300	28.0300	28.0300	28.0300	+0.682%	105	+1.605%
2023-06-01	27.8400	27.8400	27.8400	27.8400	+0.360%	100	+2.299%
2023-05-31	27.7100	27.7400	27.7100	27.7400	-1.316%	300	+2.668%
2023-05-29	28.1100	28.1100	28.1100	28.1100	+0.501%	500	+1.316%
2023-05-26	27.9100	27.9700	27.9100	27.9700	+0.938%	1,340	+1.823%
2023-05-25	27.6900	27.7100	27.6600	27.7100	+0.471%	400	+2.779%
2023-05-24	27.7800	27.7800	27.5200	27.5800	-1.005%	2,065	+3.263%
2023-05-19	27.9000	27.9000	27.8400	27.8600	-0.143%	859	+2.225%
2023-05-18	27.7700	27.9000	27.7700	27.9000	+0.468%	200	+2.079%
2023-05-17	27.6200	27.7700	27.6200	27.7700	+0.470%	999	+2.557%
2023-05-16	27.6300	27.6400	27.6300	27.6400	-0.145%	1,001	+3.039%
2023-05-15	27.7000	27.7000	27.6800	27.6800	+0.472%	365	+2.890%
2023-05-12	27.5500	27.5500	27.5500	27.5500	-0.470%	100	+3.376%
2023-05-11	27.6500	27.6800	27.6500	27.6800	+0.472%	1,200	+2.890%
2023-05-10	27.6000	27.6000	27.4800	27.5500	+0.145%	2,300	+3.376%
2023-05-08	27.5100	27.5100	27.5100	27.5100	-0.109%	100	+3.526%
2023-05-05	27.5000	27.5400	27.5000	27.5400	+0.036%	1,263	+3.413%
2023-05-03	27.5500	27.5500	27.5300	27.5300	-0.398%	302	+3.451%
2023-05-02	27.7800	27.7800	27.5500	27.6400	-0.611%	1,770	+3.039%
2023-05-01	27.8100	27.8100	27.8100	27.8100	+0.180%	424	+2.409%
2023-04-28	27.6600	27.7600	27.6500	27.7600	+0.945%	4,100	+2.594%
2023-04-27	27.4600	27.5000	27.4600	27.5000	+0.402%	200	+3.564%
2023-04-26	27.4300	27.4300	27.3500	27.3900	-0.869%	1,410	+3.980%
2023-04-25	27.6800	27.7100	27.6300	27.6300	-0.719%	2,241	+3.076%
2023-04-24	27.8100	27.8300	27.8100	27.8300	-0.036%	200	+2.336%
2023-04-21	28.0000	28.0000	27.8000	27.8400	+0.108%	1,545	+2.299%
2023-04-20	27.8700	27.9000	27.8100	27.8100	-0.358%	1,100	+2.409%
2023-04-19	27.9000	27.9100	27.8700	27.9100	+0.287%	1,901	+2.042%
2023-04-17	27.8100	27.8300	27.7600	27.8300	-0.144%	905	+2.336%
2023-04-14	27.9500	27.9500	27.7400	27.8700	+0.036%	2,600	+2.189%
2023-04-13	27.7200	27.9000	27.7200	27.8600	+0.288%	1,050	+2.225%
2023-04-12	27.8000	27.8200	27.7800	27.7800	-0.072%	2,100	+2.520%
2023-04-11	27.7800	27.8000	27.7800	27.8000	+0.144%	550	+2.446%
2023-04-10	27.7000	27.7600	27.7000	27.7600	+0.289%	400	+2.594%
2023-04-06	27.6800	27.6800	27.6800	27.6800	+0.036%	100	+2.890%
2023-04-05	27.6200	27.6700	27.6200	27.6700	-0.324%	705	+2.927%
2023-04-04	27.8500	27.8500	27.7600	27.7600	-0.180%	955	+2.594%
2023-04-03	27.7400	27.8100	27.7300	27.8100	+1.496%	503	+2.409%
2023-03-30	27.4000	27.4900	27.4000	27.4000	+0.073%	1,213	+3.942%
2023-03-29	27.2600	27.3800	27.2600	27.3800	+0.330%	13,900	+4.018%
2023-03-28	27.2900	27.2900	27.2900	27.2900	-0.256%	167	+4.361%
2023-03-27	27.3900	27.3900	27.3600	27.3600	-0.364%	500	+4.094%
2023-03-24	27.3400	27.4600	27.3400	27.4600	+0.439%	300	+3.714%
2023-03-23	27.4100	27.4100	27.2500	27.3400	+0.737%	351	+4.170%
2023-03-22	27.4000	27.4200	27.1400	27.1400	-0.913%	2,450	+4.937%
2023-03-21	27.2300	27.3900	27.2300	27.3900	+0.884%	5,700	+3.980%
2023-03-20	26.8600	27.1500	26.8600	27.1500	+0.148%	6,600	+4.899%
2023-03-17	27.0900	27.1100	27.0300	27.1100	+0.185%	800	+5.053%
2023-03-16	26.9500	27.0600	26.9500	27.0600	+1.424%	1,899	+5.248%
2023-03-15	26.6500	26.7100	26.6000	26.6800	+0.490%	2,401	+6.747%
2023-03-14	26.5700	26.5700	26.5500	26.5500	+0.264%	300	+7.269%
2023-03-13	26.3300	26.4800	26.3100	26.4800	+0.876%	9,593	+7.553%
2023-03-10	26.4600	26.5000	26.2100	26.2500	-1.093%	2,000	+8.495%
2023-03-09	26.9100	26.9100	26.5400	26.5400	-0.933%	1,420	+7.310%
2023-03-08	26.6400	26.7900	26.6400	26.7900	+0.224%	976	+6.308%
2023-03-07	26.8500	26.9600	26.7300	26.7300	-0.890%	7,800	+6.547%
2023-03-06	27.0900	27.0900	26.9700	26.9700	+0.223%	679	+5.599%
2023-03-03	26.8100	26.9100	26.8000	26.9100	+1.547%	2,202	+5.834%
2023-03-02	26.4000	26.5200	26.4000	26.5000	+0.227%	1,655	+7.472%
2023-03-01	26.4800	26.4800	26.4200	26.4400	-0.489%	900	+7.716%
2023-02-27	26.5700	26.5700	26.5700	26.5700	+0.264%	100	+7.189%
2023-02-24	26.5000	26.5200	26.4000	26.5000	-1.524%	4,223	+7.472%
2023-02-23	26.8900	26.9200	26.8900	26.9100	+0.598%	650	+5.834%
2023-02-22	26.7900	26.7900	26.7500	26.7500	-0.261%	350	+6.467%
2023-02-21	26.8600	26.8600	26.8000	26.8200	-1.361%	1,904	+6.189%
2023-02-17	27.2200	27.2200	27.1000	27.1900	-0.947%	3,169	+4.744%
2023-02-16	27.3700	27.5000	27.3600	27.4500	-0.363%	700	+3.752%
2023-02-15	27.3500	27.5500	27.3500	27.5500	+0.364%	7,500	+3.376%
2023-02-14	27.3500	27.4600	27.3000	27.4500	+0.439%	2,720	+3.752%
2023-02-13	27.3300	27.3300	27.3300	27.3300	+0.700%	622	+4.208%
2023-02-10	27.1500	27.1700	27.1300	27.1400	-0.440%	10,431	+4.937%
2023-02-09	27.2900	27.2900	27.2600	27.2600	-0.547%	200	+4.475%
2023-02-08	27.7500	27.7500	27.4100	27.4100	-1.261%	5,236	+3.904%
2023-02-07	27.6700	27.7900	27.4600	27.7600	+0.872%	12,528	+2.594%
2023-02-06	27.4700	27.5200	27.4700	27.5200	-0.578%	3,200	+3.488%
2023-02-03	27.5600	27.8200	27.5600	27.6800	-0.575%	2,802	+2.890%
2023-02-02	27.7400	27.8400	27.7300	27.8400	+1.236%	1,055	+2.299%
2023-02-01	26.9700	27.5600	26.9700	27.5000	+1.664%	1,300	+3.564%
2023-01-31	26.9400	27.0500	26.9300	27.0500	+0.782%	4,280	+5.287%
2023-01-30	27.0800	27.0800	26.8400	26.8400	-1.142%	7,600	+6.110%
2023-01-27	27.0900	27.1500	27.0900	27.1500	-0.037%	1,667	+4.899%
2023-01-26	27.0800	27.1600	26.9900	27.1600	+1.381%	900	+4.860%
2023-01-25	26.7100	26.7900	26.7100	26.7900	-0.778%	235	+6.308%
2023-01-24	27.0000	27.0000	27.0000	27.0000	-0.295%	345	+5.481%
2023-01-23	27.0800	27.0800	27.0800	27.0800	+1.690%	2,011	+5.170%
2023-01-20	26.4900	26.6300	26.4900	26.6300	+0.986%	701	+6.947%
2023-01-19	26.4200	26.5000	26.3700	26.3700	-0.678%	1,500	+8.002%
2023-01-18	26.9200	26.9200	26.5400	26.5500	-1.080%	8,504	+7.269%
2023-01-17	26.9200	26.9200	26.7900	26.8400	+0.600%	706	+6.110%
2023-01-16	26.6700	26.6800	26.6700	26.6800	-0.373%	200	+6.747%
2023-01-13	26.7300	26.7900	26.7000	26.7800	+0.337%	5,510	+6.348%
2023-01-12	26.6900	26.8000	26.5800	26.6900	+0.037%	3,600	+6.707%
2023-01-11	26.4300	26.6800	26.4300	26.6800	+1.022%	11,700	+6.747%
2023-01-10	26.2500	26.4100	26.2500	26.4100	-0.189%	2,007	+7.838%
2023-01-09	26.5100	26.5800	26.4300	26.4600	+0.723%	8,744	+7.634%
2023-01-06	26.0200	26.2800	26.0200	26.2700	+1.350%	1,400	+8.413%
2023-01-05	25.9200	25.9200	25.9200	25.9200	-0.499%	100	+9.877%
2023-01-04	26.0700	26.1500	25.9800	26.0500	+0.347%	5,101	+9.328%
2023-01-03	25.9400	25.9900	25.9400	25.9600	+0.464%	1,315	+9.707%
2022-12-30	25.9600	25.9600	25.8400	25.8400	-0.768%	1,250	+10.217%
2022-12-29	25.9400	26.0500	25.9400	26.0400	+1.284%	2,000	+9.370%
2022-12-28	26.0800	26.0800	25.7100	25.7100	-1.833%	500	+10.774%
2022-12-23	26.1100	26.1900	26.0600	26.1900	+0.615%	902	+8.744%
2022-12-22	25.9000	26.0300	25.9000	26.0300	-1.699%	950	+9.412%
2022-12-21	26.2000	26.4800	26.2000	26.4800	+1.301%	1,400	+7.553%
2022-12-20	26.1200	26.1700	26.1000	26.1400	+0.230%	4,400	+8.952%
2022-12-19	26.3000	26.3000	26.0800	26.0800	-1.399%	1,005	+9.202%
2022-12-16	26.3600	26.4500	26.3600	26.4500	-0.264%	2,300	+7.675%
2022-12-15	26.7600	26.7600	26.5200	26.5200	-2.500%	2,102	+7.391%
2022-12-14	27.3400	27.3900	27.2000	27.2000	-0.330%	2,524	+4.706%
2022-12-13	27.4500	27.6200	27.1800	27.2900	+1.037%	6,706	+4.361%
2022-12-12	26.8200	27.0100	26.8200	27.0100	+0.859%	1,950	+5.442%
2022-12-09	26.8300	26.8300	26.7800	26.7800	-0.372%	3,900	+6.348%
2022-12-08	26.9300	27.0000	26.8800	26.8800	+0.524%	900	+5.952%
2022-12-07	26.7500	26.7900	26.6700	26.7400	-0.149%	3,500	+6.507%
2022-12-06	26.7800	26.7800	26.7800	26.7800	-1.254%	100	+6.348%
2022-12-05	27.4100	27.4100	27.1200	27.1200	-0.805%	700	+5.015%
2022-12-02	27.2000	27.3400	27.2000	27.3400	-0.509%	205	+4.170%
2022-12-01	27.4600	27.4800	27.3400	27.4800	+0.073%	3,892	+3.639%
2022-11-30	26.6700	27.4600	26.6700	27.4600	+2.654%	4,650	+3.714%
2022-11-29	26.7600	26.8400	26.6600	26.7500	-0.037%	8,140	+6.467%
2022-11-28	27.0300	27.0300	26.7600	26.7600	-1.798%	5,450	+6.428%
2022-11-23	27.1800	27.3100	27.1800	27.2500	+1.151%	7,900	+4.514%
2022-11-22	26.7800	26.9400	26.7800	26.9400	+0.373%	2,000	+5.716%
2022-11-21	27.0000	27.0000	26.8200	26.8400	-0.593%	6,743	+6.110%
2022-11-18	26.9800	27.0000	26.9800	27.0000	+0.148%	300	+5.481%
2022-11-17	26.7600	27.0100	26.7600	26.9600	-0.148%	1,310	+5.638%
2022-11-16	26.9400	27.0000	26.9400	27.0000	-0.442%	287	+5.481%
2022-11-15	27.3700	27.4500	27.0800	27.1200	+0.519%	1,778	+5.015%
2022-11-14	27.0600	27.1700	26.9800	26.9800	-0.222%	2,735	+5.560%
2022-11-11	26.8700	27.0400	26.8700	27.0400	+5.998%	500	+5.325%
2022-11-09	25.6900	25.6900	25.5100	25.5100	-1.315%	2,503	+11.642%
2022-11-08	25.8600	26.0600	25.8500	25.8500	+0.505%	3,250	+10.174%
2022-11-07	25.3100	25.7200	25.3100	25.7200	+1.101%	1,301	+10.731%

.dark-mode .nV1QLC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nV1QLC{ color: #333333; background-color: white; border: 2px solid #333333; }ZPAY.FBMO PREMIUM YIELD ETF HEDGED UTSstock TSE

ZPAY.F
BMO PREMIUM YIELD ETF HEDGED UTS
stock TSE