Dark

ZPAY.U
BMO PREMIUM YIELD ETF USD UTS
stock TSE

Inactive

Aug 2, 2024

29.37USD-0.777%(-0.23)9,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.4900	29.4900	29.3700	29.3700	-0.777%	9,200	0.000%
2024-08-01	29.5800	29.6000	29.5800	29.6000	-0.471%	200	-0.777%
2024-07-31	29.6500	29.7400	29.6500	29.7400	+0.882%	3,900	-1.244%
2024-07-30	29.5000	29.5000	29.4800	29.4800	-0.874%	6,890	-0.373%
2024-07-29	29.6700	29.7400	29.6600	29.7400	+0.202%	3,111	-1.244%
2024-07-26	29.6200	29.6900	29.6200	29.6800	+0.644%	6,400	-1.044%
2024-07-25	29.5400	29.6200	29.4900	29.4900	-0.540%	3,607	-0.407%
2024-07-24	29.6100	29.6900	29.6100	29.6500	-0.703%	1,272	-0.944%
2024-07-23	29.8600	29.8600	29.8600	29.8600	-0.334%	100	-1.641%
2024-07-22	30.0600	30.0600	29.8700	29.9600	+0.201%	5,857	-1.969%
2024-07-18	29.9000	29.9000	29.9000	29.9000	-0.499%	300	-1.773%
2024-07-17	30.0400	30.0500	30.0400	30.0500	+0.267%	265	-2.263%
2024-07-16	29.9700	29.9700	29.9700	29.9700	+0.301%	400	-2.002%
2024-07-12	29.8700	29.8900	29.8700	29.8800	+0.403%	2,400	-1.707%
2024-07-11	29.8200	29.8200	29.7600	29.7600	+0.303%	500	-1.310%
2024-07-10	29.6700	29.6700	29.6700	29.6700	-0.034%	800	-1.011%
2024-07-09	29.6800	29.6800	29.6800	29.6800	0.000%	300	-1.044%
2024-07-08	29.6800	29.6800	29.6800	29.6800	-0.168%	200	-1.044%
2024-07-05	29.7200	29.7300	29.7200	29.7300	-0.201%	2,100	-1.211%
2024-07-04	29.5500	29.7900	29.5500	29.7900	+0.642%	2,400	-1.410%
2024-07-02	29.7500	29.7500	29.5900	29.6000	+0.101%	2,639	-0.777%
2024-06-28	29.7800	29.7800	29.5700	29.5700	-0.772%	3,526	-0.676%
2024-06-27	29.8000	29.8000	29.8000	29.8000	-0.634%	100	-1.443%
2024-06-24	29.9900	29.9900	29.9900	29.9900	+0.234%	1,603	-2.067%
2024-06-21	29.9200	29.9200	29.9200	29.9200	0.000%	1,200	-1.838%
2024-06-19	29.9100	29.9200	29.9100	29.9200	+0.134%	200	-1.838%
2024-06-18	29.8400	29.8800	29.8300	29.8800	+0.708%	26,200	-1.707%
2024-06-12	29.8000	29.8000	29.6700	29.6700	-0.034%	1,231	-1.011%
2024-06-07	29.6800	29.6800	29.6800	29.6800	+0.067%	150	-1.044%
2024-06-06	29.6600	29.6700	29.6500	29.6600	+0.135%	1,300	-0.978%
2024-06-05	29.6200	29.6200	29.6200	29.6200	+0.373%	480	-0.844%
2024-06-04	29.4800	29.5100	29.4800	29.5100	+0.238%	225	-0.474%
2024-06-03	29.4400	29.4400	29.4400	29.4400	+0.170%	100	-0.238%
2024-05-31	29.2500	29.3900	29.2500	29.3900	-0.709%	3,700	-0.068%
2024-05-29	29.6000	29.6000	29.6000	29.6000	-0.337%	225	-0.777%
2024-05-27	29.7000	29.7000	29.7000	29.7000	-0.369%	400	-1.111%
2024-05-23	29.8100	29.8100	29.8100	29.8100	-0.067%	1,000	-1.476%
2024-05-22	29.8700	29.8800	29.8300	29.8300	-0.100%	6,600	-1.542%
2024-05-21	29.8600	29.8600	29.8600	29.8600	-0.100%	550	-1.641%
2024-05-17	29.9000	29.9000	29.8900	29.8900	-0.033%	3,364	-1.740%
2024-05-16	29.9000	29.9000	29.9000	29.9000	+0.201%	400	-1.773%
2024-05-15	29.7900	29.8400	29.7900	29.8400	+0.675%	436	-1.575%
2024-05-14	29.6400	29.6400	29.6400	29.6400	-0.067%	600	-0.911%
2024-05-13	29.7900	29.7900	29.6600	29.6600	+0.237%	2,030	-0.978%
2024-05-10	29.6000	29.6000	29.5900	29.5900	+0.169%	1,500	-0.743%
2024-05-09	29.5400	29.5400	29.5400	29.5400	+0.204%	800	-0.575%
2024-05-08	29.4700	29.4800	29.4700	29.4800	-0.068%	1,600	-0.373%
2024-05-07	29.5000	29.5000	29.5000	29.5000	+0.340%	100	-0.441%
2024-05-06	29.4000	29.4000	29.4000	29.4000	+0.927%	187	-0.102%
2024-05-02	29.1200	29.1400	29.1200	29.1300	-0.444%	14,600	+0.824%
2024-05-01	29.0500	29.2600	29.0500	29.2600	+0.584%	1,778	+0.376%
2024-04-30	29.0400	29.0900	29.0400	29.0900	-0.479%	300	+0.963%
2024-04-29	29.2300	29.2300	29.2300	29.2300	-0.034%	3,000	+0.479%
2024-04-24	29.2400	29.2400	29.2400	29.2400	-0.034%	3,000	+0.445%
2024-04-23	29.2500	29.2500	29.2500	29.2500	+0.412%	100	+0.410%
2024-04-22	29.0800	29.1300	29.0800	29.1300	+0.552%	6,294	+0.824%
2024-04-19	29.0500	29.0500	28.9600	28.9700	-0.447%	20,100	+1.381%
2024-04-15	29.4100	29.4100	29.1000	29.1000	-0.377%	317	+0.928%
2024-04-12	29.2500	29.2500	29.2100	29.2100	-0.646%	810	+0.548%
2024-04-11	29.2900	29.4000	29.2900	29.4000	+0.204%	587	-0.102%
2024-04-10	29.3000	29.3400	29.3000	29.3400	-0.238%	500	+0.102%
2024-04-08	29.3100	29.4100	29.3100	29.4100	+0.239%	800	-0.136%
2024-04-04	29.3700	29.3700	29.3400	29.3400	-0.407%	5,000	+0.102%
2024-04-03	29.4600	29.4600	29.4600	29.4600	-0.775%	200	-0.305%
2024-03-28	29.6900	29.6900	29.6800	29.6900	+0.101%	870	-1.078%
2024-03-27	29.6500	29.6800	29.6500	29.6600	-0.303%	400	-0.978%
2024-03-26	29.7500	29.7500	29.7500	29.7500	-0.201%	482	-1.277%
2024-03-22	29.8100	29.8100	29.8100	29.8100	-0.234%	140	-1.476%
2024-03-20	29.8800	29.8800	29.8800	29.8800	+0.437%	200	-1.707%
2024-03-15	29.7500	29.7500	29.7500	29.7500	-0.201%	105	-1.277%
2024-03-14	29.8500	29.8500	29.8100	29.8100	-0.268%	300	-1.476%
2024-03-13	29.8900	29.8900	29.8900	29.8900	+0.100%	400	-1.740%
2024-03-12	29.8400	29.8600	29.8400	29.8600	+0.302%	1,405	-1.641%
2024-03-11	29.7700	29.7700	29.7700	29.7700	-0.101%	600	-1.344%
2024-02-26	29.9700	29.9700	29.8000	29.8000	+0.438%	1,520	-1.443%
2024-02-16	29.6700	29.6700	29.6700	29.6700	-0.067%	900	-1.011%
2024-02-15	29.6900	29.6900	29.6900	29.6900	+0.169%	407	-1.078%
2024-02-14	29.6400	29.6400	29.6400	29.6400	+0.237%	101	-0.911%
2024-02-13	29.6000	29.6000	29.5700	29.5700	-0.438%	1,167	-0.676%
2024-02-12	29.6100	29.7000	29.6100	29.7000	-0.034%	2,200	-1.111%
2024-02-09	29.8200	29.8200	29.7100	29.7100	+0.067%	200	-1.144%
2024-02-07	29.6700	29.6900	29.6700	29.6900	+0.474%	470	-1.078%
2024-02-06	29.5600	29.5600	29.5500	29.5500	+0.102%	260	-0.609%
2024-02-05	29.5200	29.5200	29.5200	29.5200	+0.102%	500	-0.508%
2024-02-02	29.4900	29.4900	29.4900	29.4900	+0.170%	100	-0.407%
2024-02-01	29.3700	29.4400	29.3700	29.4400	-0.034%	1,101	-0.238%
2024-01-31	29.4500	29.4500	29.4500	29.4500	+0.238%	100	-0.272%
2024-01-05	29.3800	29.3800	29.3800	29.3800	+0.034%	102	-0.034%
2024-01-04	29.4900	29.5000	29.3700	29.3700	-0.339%	750	0.000%
2024-01-03	29.4700	29.4700	29.4700	29.4700	-0.169%	100	-0.339%
2024-01-02	29.5200	29.5200	29.5200	29.5200	+6.686%	125	-0.508%
2023-03-20	27.6800	27.6800	27.6700	27.6700	-0.036%	572	+6.144%
2023-03-17	27.8500	27.8500	27.6600	27.6800	+0.181%	1,000	+6.105%
2023-03-16	27.5700	27.6600	27.5700	27.6300	+1.172%	2,150	+6.298%
2023-03-15	27.1000	27.3100	27.1000	27.3100	+1.223%	1,010	+7.543%
2023-03-13	26.9000	27.0200	26.9000	26.9800	+0.148%	8,015	+8.858%
2023-03-10	26.9900	26.9900	26.9400	26.9400	-0.847%	1,200	+9.020%
2023-03-09	27.2500	27.2500	27.1700	27.1700	-0.549%	1,200	+8.097%
2023-03-08	27.5300	27.5300	27.3200	27.3200	-0.979%	800	+7.504%
2023-03-07	27.5900	27.5900	27.5900	27.5900	-0.325%	200	+6.452%
2023-03-06	27.6800	27.6800	27.6800	27.6800	+2.140%	140	+6.105%
2023-03-02	27.1000	27.1000	27.1000	27.1000	-0.404%	101	+8.376%
2023-02-28	27.2100	27.2100	27.2100	27.2100	-0.037%	100	+7.938%
2023-02-27	27.3100	27.3100	27.2200	27.2200	+0.517%	200	+7.899%
2023-02-24	27.0800	27.0800	27.0400	27.0800	-1.204%	301	+8.456%
2023-02-23	27.5000	27.5000	27.4100	27.4100	-0.255%	200	+7.151%
2023-02-22	27.4400	27.4800	27.3800	27.4800	+0.255%	1,000	+6.878%
2023-02-21	27.5400	27.5400	27.4100	27.4100	-1.367%	3,100	+7.151%
2023-02-17	27.8000	27.8000	27.7900	27.7900	-0.927%	200	+5.685%
2023-02-16	28.0900	28.1000	28.0500	28.0500	-0.107%	2,300	+4.706%
2023-02-14	27.8500	28.0800	27.8500	28.0800	+0.071%	800	+4.594%
2023-02-13	27.9900	28.0700	27.9600	28.0600	+0.899%	2,849	+4.669%
2023-02-10	27.8100	27.8100	27.8100	27.8100	-0.536%	100	+5.609%
2023-02-09	27.9600	27.9600	27.9600	27.9600	-0.392%	240	+5.043%
2023-02-08	28.1300	28.1300	28.0700	28.0700	-0.532%	257	+4.631%
2023-02-07	28.0900	28.2300	28.0800	28.2200	+0.463%	1,690	+4.075%
2023-02-06	28.0500	28.0900	28.0500	28.0900	-0.777%	1,176	+4.557%
2023-02-03	28.4700	28.4700	28.3100	28.3100	-0.667%	637	+3.744%
2023-02-02	28.4100	28.5400	28.4100	28.5000	+3.486%	1,020	+3.053%
2023-01-31	27.5600	27.5600	27.5400	27.5400	+0.182%	2,700	+6.645%
2023-01-30	27.4900	27.4900	27.4900	27.4900	-0.830%	100	+6.839%
2023-01-27	27.7000	27.7200	27.7000	27.7200	-0.072%	200	+5.952%
2023-01-26	27.8400	27.8400	27.7400	27.7400	+1.537%	360	+5.876%
2023-01-25	27.3000	27.3200	27.3000	27.3200	-1.193%	240	+7.504%
2023-01-24	27.6500	27.6500	27.6500	27.6500	-0.036%	300	+6.221%
2023-01-23	27.6600	27.6600	27.6600	27.6600	+1.282%	5,300	+6.182%
2023-01-20	27.3100	27.3100	27.3100	27.3100	+0.887%	100	+7.543%
2023-01-19	27.0000	27.0700	26.9700	27.0700	-0.879%	1,770	+8.496%
2023-01-13	27.3400	27.3400	27.2500	27.3100	-0.183%	500	+7.543%
2023-01-12	27.5100	27.5100	27.3600	27.3600	+0.997%	1,034	+7.346%
2023-01-11	27.0900	27.0900	27.0900	27.0900	+0.482%	100	+8.416%
2023-01-10	26.9400	26.9600	26.9100	26.9600	-0.590%	311	+8.939%
2023-01-09	27.1200	27.1200	27.1200	27.1200	+1.043%	112	+8.296%
2023-01-06	26.6900	26.8400	26.6900	26.8400	+1.744%	1,120	+9.426%
2023-01-05	26.4900	26.4900	26.3800	26.3800	-0.902%	401	+11.334%
2023-01-04	26.5900	26.6200	26.5900	26.6200	+0.264%	1,106	+10.331%
2023-01-03	26.6000	26.6000	26.4200	26.5500	-12.260%	774	+10.621%
2022-03-04	30.2600	30.2600	30.2600	30.2600	-1.143%	103	-2.941%
2022-03-03	30.6100	30.6100	30.6100	30.6100	+0.361%	103	-4.051%
2022-03-02	30.5000	30.5000	30.5000	30.5000	0.000%	590	-3.705%
2022-03-01	30.5000	30.5000	30.5000	30.5000	-0.164%	1,217	-3.705%
2022-02-25	30.4800	30.5500	30.4800	30.5500	+2.379%	2,254	-3.863%
2022-02-24	29.6600	29.8400	29.5800	29.8400	-1.518%	13,304	-1.575%
2022-02-23	30.3000	30.3000	30.3000	30.3000	-0.230%	4,738	-3.069%
2022-02-22	30.1800	30.3700	30.1800	30.3700	-0.491%	1,370	-3.293%
2022-02-18	30.5900	30.5900	30.5200	30.5200	-0.424%	592	-3.768%
2022-02-17	30.6500	30.6500	30.6500	30.6500	-0.325%	290	-4.176%
2022-02-16	30.6800	30.7500	30.6800	30.7500	-0.453%	1,700	-4.488%
2022-02-15	30.8800	30.9100	30.8800	30.8900	+0.915%	570	-4.921%
2022-02-14	30.6600	30.6600	30.6000	30.6100	-0.423%	3,582	-4.051%
2022-02-11	30.9900	30.9900	30.7400	30.7400	-0.903%	6,900	-4.457%
2022-02-10	31.2700	31.2900	31.0200	31.0200	-1.021%	13,414	-5.319%
2022-02-09	31.2700	31.3400	31.2600	31.3400	+0.837%	9,350	-6.286%
2022-02-08	30.9500	31.1200	30.9500	31.0800	+0.290%	5,943	-5.502%
2022-02-07	31.1200	31.1200	30.9900	30.9900	-0.577%	5,250	-5.227%
2022-02-04	31.0500	31.1900	31.0000	31.1700	-0.224%	3,095	-5.775%
2022-02-03	31.4100	31.4100	31.2400	31.2400	-1.327%	3,015	-5.986%
2022-02-02	31.6450	31.6600	31.6100	31.6600	+0.032%	4,030	-7.233%
2022-02-01	31.5800	31.6500	31.5800	31.6500	+0.604%	350	-7.204%
2022-01-31	31.3400	31.4600	31.3400	31.4600	+1.158%	6,720	-6.643%
2022-01-28	30.6400	31.1000	30.6300	31.1000	+0.258%	16,200	-5.563%
2022-01-27	30.8900	31.0200	30.8900	31.0200	-0.768%	4,653	-5.319%
2022-01-26	31.1800	31.2800	31.1800	31.2600	+1.067%	29,420	-6.046%
2022-01-25	30.8400	30.9300	30.7400	30.9300	+1.410%	14,124	-5.044%
2022-01-24	31.0300	31.0300	30.5000	30.5000	-2.306%	22,804	-3.705%
2022-01-21	31.4100	31.4100	31.2200	31.2200	-0.889%	4,848	-5.926%
2022-01-20	31.8500	31.8500	31.5000	31.5000	-0.442%	11,106	-6.762%
2022-01-19	31.7900	31.8400	31.6400	31.6400	-0.221%	11,935	-7.174%
2022-01-18	31.7500	31.7700	31.7000	31.7100	-0.782%	5,580	-7.379%
2022-01-17	31.9600	31.9600	31.9600	31.9600	+0.157%	200	-8.104%
2022-01-14	31.8700	31.9100	31.8700	31.9100	-0.312%	633	-7.960%
2022-01-13	32.0100	32.0100	32.0100	32.0100	-0.373%	800	-8.247%
2022-01-11	32.0600	32.1300	32.0600	32.1300	+0.658%	15,262	-8.590%
2022-01-10	31.9400	31.9400	31.7700	31.9200	-0.468%	21,189	-7.989%
2022-01-07	32.1200	32.1200	32.0300	32.0700	-0.311%	13,856	-8.419%
2022-01-06	32.0500	32.1700	32.0500	32.1700	+0.062%	2,189	-8.704%
2022-01-05	32.3500	32.3500	32.1500	32.1500	-0.618%	16,178	-8.647%
2022-01-04	32.3500	32.3500	32.3400	32.3500	+3.520%	1,272	-9.212%
2021-03-12	31.2500	31.2500	31.2500	31.2500	-0.383%	700	-6.016%
2021-03-11	31.2200	31.3700	31.2200	31.3700	+0.836%	9,501	-6.376%
2021-03-09	31.0900	31.1100	31.0900	31.1100	+0.452%	4,000	-5.593%
2021-03-08	31.0200	31.0300	30.9700	30.9700	+0.227%	950	-5.166%
2021-03-05	30.9000	30.9000	30.9000	30.9000	+0.816%	787	-4.951%
2021-03-04	30.9500	30.9500	30.6400	30.6500	-0.841%	3,273	-4.176%
2021-03-03	31.0000	31.0000	30.9100	30.9100	-0.515%	376	-4.982%
2021-03-02	31.1400	31.1900	31.0700	31.0700	-0.289%	1,743	-5.472%
2021-03-01	31.0200	31.1600	31.0200	31.1600	+0.646%	2,750	-5.745%
2021-02-26	31.0300	31.0300	30.9600	30.9600	-0.450%	1,020	-5.136%
2021-02-25	31.1000	31.1000	31.1000	31.1000	-0.321%	2,350	-5.563%
2021-02-24	31.0600	31.2200	31.0000	31.2000	+0.032%	3,900	-5.865%
2021-02-23	31.1700	31.2300	31.1300	31.1900	-0.383%	4,363	-5.835%
2021-02-22	31.2800	31.3100	31.2500	31.3100	0.000%	3,350	-6.196%
2021-02-19	31.4300	31.4300	31.3100	31.3100	-0.191%	8,672	-6.196%
2021-02-18	31.3700	31.3700	31.3700	31.3700	-0.254%	133	-6.376%
2021-02-17	31.4200	31.4500	31.4100	31.4500	+0.095%	1,100	-6.614%
2021-02-11	31.4200	31.4200	31.4200	31.4200	+0.255%	2,000	-6.525%
2021-02-10	31.4600	31.4600	31.3400	31.3400	-0.159%	4,152	-6.286%
2021-02-09	31.3900	31.4000	31.3800	31.3900	+0.064%	3,891	-6.435%
2021-02-08	31.3600	31.3700	31.3600	31.3700	+0.448%	1,963	-6.376%
2021-02-04	31.2100	31.2300	31.2100	31.2300	0.000%	646	-5.956%
2021-02-02	31.1400	31.2300	31.1400	31.2300	+0.677%	2,000	-5.956%
2021-02-01	30.9000	31.0200	30.9000	31.0200	+0.845%	400	-5.319%
2021-01-29	30.8600	30.8600	30.7600	30.7600	-1.030%	1,200	-4.519%
2021-01-28	31.0800	31.0800	31.0800	31.0800	+0.975%	400	-5.502%
2021-01-27	30.9500	30.9500	30.7500	30.7800	-1.488%	3,956	-4.581%
2021-01-25	31.2500	31.2500	31.2450	31.2450	-0.176%	2,200	-6.001%
2021-01-22	31.3000	31.3000	31.3000	31.3000	+0.032%	374	-6.166%
2021-01-20	31.2700	31.2900	31.2700	31.2900	+0.064%	4,334	-6.136%
2021-01-19	31.2400	31.2700	31.2400	31.2700	+0.160%	8,200	-6.076%
2021-01-18	31.2100	31.2200	31.2100	31.2200	+0.128%	3,400	-5.926%
2021-01-15	31.1800	31.1800	31.1800	31.1800	-0.256%	100	-5.805%
2021-01-14	31.2500	31.2600	31.2500	31.2600	+0.032%	471	-6.046%
2021-01-13	31.1700	31.2500	31.1700	31.2500	+0.257%	5,600	-6.016%
2021-01-12	31.1700	31.1700	31.1700	31.1700	-0.224%	1,640	-5.775%
2021-01-11	31.2200	31.2400	31.1800	31.2400	+0.192%	6,350	-5.986%
2021-01-08	31.2000	31.2000	31.1800	31.1800	-0.160%	981	-5.805%
2021-01-07	31.0800	31.2300	31.0800	31.2300	+0.483%	6,701	-5.956%
2021-01-06	31.0500	31.1300	31.0500	31.0800	0.000%	1,186	-5.502%
2021-01-05	31.0200	31.0800	30.9750	31.0800	+0.355%	3,010	-5.502%
2021-01-04	31.1100	31.1100	30.9400	30.9700	0.000%	7,714	-5.166%

.dark-mode .dB8rvp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dB8rvp{ color: #333333; background-color: white; border: 2px solid #333333; }ZPAY.UBMO PREMIUM YIELD ETF USD UTSstock TSE

ZPAY.U
BMO PREMIUM YIELD ETF USD UTS
stock TSE