Dark

ZPAY
BMO PREMIUM YIELD ETF CAD UNITS
stock TSE

Inactive

Aug 2, 2024

31.45CAD-0.443%(-0.14)22,661

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	31.4800	31.4800	31.2800	31.4500	-0.443%	22,661	0.000%
2024-08-01	31.5800	31.5900	31.5800	31.5900	+0.159%	1,936	-0.443%
2024-07-31	31.5500	31.5600	31.4700	31.5400	+0.286%	2,317	-0.285%
2024-07-30	31.4800	31.4800	31.3400	31.4500	-0.538%	5,599	0.000%
2024-07-29	31.5700	31.6300	31.5700	31.6200	+0.349%	4,915	-0.538%
2024-07-26	31.4900	31.5700	31.4300	31.5100	+0.478%	9,153	-0.190%
2024-07-25	31.3300	31.4300	31.3300	31.3600	-0.350%	11,470	+0.287%
2024-07-24	31.6600	31.6600	31.4400	31.4700	-0.443%	5,470	-0.064%
2024-07-23	31.6900	31.6900	31.6000	31.6100	-0.126%	1,931	-0.506%
2024-07-22	31.7200	31.7200	31.5900	31.6500	+0.540%	4,530	-0.632%
2024-07-19	31.5500	31.5900	31.4300	31.4800	-0.159%	2,254	-0.095%
2024-07-18	31.6200	31.6700	31.5200	31.5300	-0.285%	5,293	-0.254%
2024-07-17	31.5500	31.6400	31.5500	31.6200	+0.222%	8,491	-0.538%
2024-07-16	31.4900	31.5500	31.4900	31.5500	+0.446%	11,206	-0.317%
2024-07-15	31.3200	31.4300	31.3200	31.4100	+0.351%	3,538	+0.127%
2024-07-12	31.2600	31.3800	31.2600	31.3000	+0.385%	18,978	+0.479%
2024-07-11	31.1300	31.2000	31.1300	31.1800	+0.128%	3,275	+0.866%
2024-07-10	31.0700	31.1400	31.0100	31.1400	+0.161%	6,706	+0.996%
2024-07-09	31.1400	31.1400	31.0800	31.0900	+0.032%	5,580	+1.158%
2024-07-08	31.2000	31.2000	31.0800	31.0800	-0.161%	1,379	+1.190%
2024-07-05	31.1000	31.1400	31.0500	31.1300	-0.224%	13,531	+1.028%
2024-07-04	31.0800	31.2000	31.0800	31.2000	+0.064%	3,843	+0.801%
2024-07-03	31.1200	31.1800	31.0500	31.1800	+0.096%	2,817	+0.866%
2024-07-02	31.1500	31.2000	31.1100	31.1500	+0.064%	7,425	+0.963%
2024-06-28	31.2400	31.2800	31.1200	31.1300	-0.543%	4,430	+1.028%
2024-06-27	31.3100	31.3200	31.2400	31.3000	-0.540%	7,127	+0.479%
2024-06-26	31.4300	31.4800	31.4300	31.4700	+0.287%	3,800	-0.064%
2024-06-25	31.4600	31.4600	31.3800	31.3800	-0.191%	4,073	+0.223%
2024-06-24	31.5600	31.5600	31.4400	31.4400	-0.254%	1,680	+0.032%
2024-06-21	31.5700	31.5700	31.5200	31.5200	+0.191%	2,390	-0.222%
2024-06-20	31.3200	31.5100	31.3200	31.4600	-0.222%	1,823	-0.032%
2024-06-19	31.5100	31.5400	31.4700	31.5300	+0.223%	1,235	-0.254%
2024-06-18	31.5000	31.5000	31.4400	31.4600	-0.095%	1,205	-0.032%
2024-06-17	31.3000	31.4900	31.3000	31.4900	+0.351%	8,343	-0.127%
2024-06-14	31.2800	31.3900	31.2800	31.3800	+0.128%	3,126	+0.223%
2024-06-13	31.3000	31.3700	31.3000	31.3400	+0.160%	9,088	+0.351%
2024-06-12	31.3100	31.3100	31.2500	31.2900	-0.064%	4,071	+0.511%
2024-06-11	31.3300	31.3300	31.3100	31.3100	-0.064%	588	+0.447%
2024-06-10	31.3100	31.3300	31.2700	31.3300	+0.096%	2,200	+0.383%
2024-06-07	31.1500	31.3000	31.1500	31.3000	+0.449%	2,210	+0.479%
2024-06-06	31.1500	31.2100	31.1500	31.1600	+0.032%	5,266	+0.931%
2024-06-05	31.0300	31.1600	31.0300	31.1500	+0.387%	10,763	+0.963%
2024-06-04	31.0000	31.0800	30.9400	31.0300	+0.486%	4,796	+1.354%
2024-06-03	30.8200	30.8800	30.8000	30.8800	+0.260%	6,923	+1.846%
2024-05-31	30.7100	30.8000	30.6800	30.8000	+0.032%	3,837	+2.110%
2024-05-30	30.9000	30.9000	30.7800	30.7900	-0.837%	5,603	+2.144%
2024-05-29	30.8600	31.0500	30.8600	31.0500	+0.194%	664	+1.288%
2024-05-28	31.0500	31.0500	30.9800	30.9900	-0.737%	3,305	+1.484%
2024-05-27	31.1100	31.2200	31.1000	31.2200	+0.193%	1,102	+0.737%
2024-05-24	31.1800	31.1800	31.1500	31.1600	-0.447%	2,781	+0.931%
2024-05-23	31.3800	31.3800	31.2900	31.3000	-0.191%	6,953	+0.479%
2024-05-22	31.2100	31.3700	31.2100	31.3600	+0.128%	17,576	+0.287%
2024-05-21	31.2700	31.3500	31.2700	31.3200	+0.256%	19,251	+0.415%
2024-05-17	31.1800	31.2700	31.1800	31.2400	-0.096%	17,692	+0.672%
2024-05-16	31.3000	31.3000	31.2600	31.2700	+0.128%	1,310	+0.576%
2024-05-15	31.1600	31.2600	31.1600	31.2300	+0.225%	3,918	+0.704%
2024-05-14	31.2000	31.2000	31.1200	31.1600	+0.032%	1,690	+0.931%
2024-05-13	31.0500	31.1900	31.0500	31.1500	+0.193%	8,653	+0.963%
2024-05-10	31.0200	31.0900	31.0200	31.0900	+0.129%	2,762	+1.158%
2024-05-09	31.0400	31.0600	31.0400	31.0500	-0.129%	1,206	+1.288%
2024-05-08	31.0600	31.0900	31.0600	31.0900	+0.193%	5,651	+1.158%
2024-05-07	30.8700	31.1000	30.8700	31.0300	+0.518%	6,274	+1.354%
2024-05-06	30.8100	30.8700	30.8100	30.8700	+0.685%	1,270	+1.879%
2024-05-02	30.7900	30.7900	30.6400	30.6600	-0.422%	5,648	+2.577%
2024-05-01	30.6100	30.7900	30.6100	30.7900	-0.032%	538	+2.144%
2024-04-30	30.7100	30.8000	30.7100	30.8000	+0.621%	1,605	+2.110%
2024-04-29	30.5900	30.6800	30.5900	30.6100	-0.033%	9,044	+2.744%
2024-04-26	30.6200	30.6800	30.6200	30.6200	-0.713%	3,880	+2.711%
2024-04-24	30.6700	30.8400	30.6700	30.8400	+0.587%	2,779	+1.978%
2024-04-23	30.7600	30.7600	30.6500	30.6600	+0.033%	8,989	+2.577%
2024-04-22	30.6100	30.6900	30.6000	30.6500	+0.131%	6,108	+2.610%
2024-04-19	30.7100	30.7100	30.5900	30.6100	-0.390%	32,258	+2.744%
2024-04-18	30.7000	30.7400	30.7000	30.7300	-0.582%	1,634	+2.343%
2024-04-16	30.8800	30.9100	30.8800	30.9100	+0.357%	6,408	+1.747%
2024-04-15	30.9900	30.9900	30.8000	30.8000	-0.324%	17,827	+2.110%
2024-04-12	30.9000	31.0000	30.8800	30.9000	0.000%	29,565	+1.780%
2024-04-11	30.8500	30.9000	30.8500	30.9000	+0.357%	3,902	+1.780%
2024-04-10	30.6200	30.8000	30.6200	30.7900	+0.424%	2,900	+2.144%
2024-04-08	30.5200	30.7100	30.5200	30.6600	-0.065%	2,977	+2.577%
2024-04-05	30.7100	30.7100	30.6700	30.6800	+0.524%	1,901	+2.510%
2024-04-04	30.6400	30.6400	30.5200	30.5200	-0.392%	26,496	+3.047%
2024-04-03	30.7500	30.7500	30.6400	30.6400	-0.455%	7,516	+2.644%
2024-04-02	30.7900	30.7900	30.7300	30.7800	-0.388%	12,940	+2.177%
2024-04-01	31.0200	31.0200	30.8900	30.9000	0.000%	9,912	+1.780%
2024-03-28	30.8600	30.9000	30.8600	30.9000	-0.032%	2,332	+1.780%
2024-03-27	31.0200	31.0200	30.8600	30.9100	-0.194%	3,773	+1.747%
2024-03-26	31.0500	31.0500	30.9700	30.9700	-0.193%	4,240	+1.550%
2024-03-25	30.9800	31.0400	30.9800	31.0300	-0.417%	2,799	+1.354%
2024-03-22	31.0200	31.1600	31.0200	31.1600	+0.225%	9,588	+0.931%
2024-03-21	31.0500	31.1300	31.0500	31.0900	+0.387%	2,678	+1.158%
2024-03-20	31.0500	31.1000	30.9700	30.9700	-0.354%	4,683	+1.550%
2024-03-19	31.0000	31.0800	31.0000	31.0800	+0.355%	4,427	+1.190%
2024-03-18	30.8900	31.0000	30.8900	30.9700	+0.259%	17,895	+1.550%
2024-03-15	30.7800	30.8900	30.7800	30.8900	-0.226%	962	+1.813%
2024-03-14	30.9000	30.9800	30.9000	30.9600	+0.292%	9,121	+1.583%
2024-03-13	30.9700	30.9700	30.8700	30.8700	-0.194%	1,529	+1.879%
2024-03-12	30.8500	30.9400	30.8500	30.9300	+0.422%	2,514	+1.681%
2024-03-11	30.8200	30.8200	30.7600	30.8000	+3.774%	3,432	+2.110%
2024-03-01	29.5400	29.6800	29.5400	29.6800	-3.948%	2,400	+5.964%
2024-02-29	30.8500	30.9000	30.8200	30.9000	+0.195%	15,103	+1.780%
2024-02-28	30.9100	30.9100	30.7900	30.8400	+0.130%	3,510	+1.978%
2024-02-27	30.8000	30.8000	30.7400	30.8000	-0.356%	2,938	+2.110%
2024-02-26	30.9900	30.9900	30.9100	30.9100	-0.032%	10,725	+1.747%
2024-02-23	30.9000	30.9800	30.9000	30.9200	+0.194%	6,899	+1.714%
2024-02-22	30.8000	30.8800	30.8000	30.8600	+0.325%	3,830	+1.912%
2024-02-21	30.6100	30.7600	30.6100	30.7600	0.000%	6,314	+2.243%
2024-02-20	30.7500	30.7600	30.6800	30.7600	+0.261%	5,710	+2.243%
2024-02-16	30.7000	30.7500	30.6800	30.6800	-0.130%	8,527	+2.510%
2024-02-15	30.7500	30.7500	30.7100	30.7200	-0.162%	5,814	+2.376%
2024-02-14	30.7400	30.8600	30.7400	30.7700	-0.130%	2,885	+2.210%
2024-02-13	30.5900	30.8300	30.5900	30.8100	+0.358%	20,870	+2.077%
2024-02-12	30.6800	30.7100	30.6700	30.7000	+0.065%	2,226	+2.443%
2024-02-09	30.7000	30.7000	30.6500	30.6800	+0.065%	4,017	+2.510%
2024-02-08	30.7500	30.7500	30.6600	30.6600	-0.033%	6,407	+2.577%
2024-02-07	30.7700	30.7700	30.6300	30.6700	+0.098%	11,697	+2.543%
2024-02-06	30.6700	30.6700	30.5900	30.6400	-0.130%	5,830	+2.644%
2024-02-05	30.6400	30.6800	30.6300	30.6800	+0.557%	18,885	+2.510%
2024-02-02	30.2600	30.5200	30.2600	30.5100	+0.726%	3,330	+3.081%
2024-02-01	30.2600	30.3000	30.2100	30.2900	-0.231%	5,543	+3.830%
2024-01-31	30.5000	30.5000	30.2700	30.3600	+2.568%	8,379	+3.590%
2024-01-30	29.6000	29.6000	29.6000	29.6000	0.000%	200	+6.250%
2024-01-29	29.6000	29.6000	29.6000	29.6000	-3.583%	158	+6.250%
2024-01-26	30.7700	30.7700	30.7000	30.7000	-0.227%	1,272	+2.443%
2024-01-25	30.8400	30.8500	30.7700	30.7700	+3.324%	7,658	+2.210%
2024-01-24	29.7800	29.7800	29.7800	29.7800	-0.067%	100	+5.608%
2024-01-23	29.8000	29.8000	29.8000	29.8000	-3.404%	426	+5.537%
2024-01-22	30.6700	30.8500	30.6700	30.8500	+0.489%	6,579	+1.945%
2024-01-19	30.7000	30.7300	30.6800	30.7000	+0.261%	3,909	+2.443%
2024-01-17	30.6200	30.6300	30.5800	30.6200	0.000%	7,143	+2.711%
2024-01-16	30.6000	30.6200	30.5800	30.6200	+0.426%	7,106	+2.711%
2024-01-12	30.3100	30.4900	30.3100	30.4900	+0.296%	3,770	+3.149%
2024-01-10	30.4100	30.4300	30.3600	30.4000	+0.963%	13,060	+3.454%
2024-01-05	30.0500	30.1200	30.0300	30.1100	-0.066%	9,154	+4.450%
2024-01-04	30.2100	30.2100	30.1300	30.1300	-0.133%	3,687	+4.381%
2024-01-03	30.2000	30.2100	30.1400	30.1700	0.000%	5,741	+4.243%
2024-01-02	30.1300	30.1900	30.1300	30.1700	+0.533%	9,583	+4.243%
2023-12-29	30.1700	30.1700	29.9000	30.0100	-0.033%	8,325	+4.798%
2023-12-28	29.9000	30.0200	29.9000	30.0200	+1.625%	5,419	+4.763%
2023-12-27	29.5300	29.5400	29.5300	29.5400	-0.068%	5,100	+6.466%
2023-12-21	29.6600	29.6600	29.5600	29.5600	-0.034%	800	+6.394%
2023-12-20	29.6000	29.6000	29.5700	29.5700	-2.377%	416	+6.358%
2023-12-19	30.2800	30.3200	30.2800	30.2900	-0.329%	2,065	+3.830%
2023-12-18	30.4100	30.4100	30.3900	30.3900	+3.017%	1,358	+3.488%
2023-12-15	29.5000	29.5000	29.5000	29.5000	-2.769%	1,080	+6.610%
2023-12-14	30.4100	30.4200	30.3400	30.3400	-0.557%	12,350	+3.659%
2023-12-13	30.5800	30.5800	30.4900	30.5100	+0.329%	4,150	+3.081%
2023-12-08	30.4200	30.4200	30.3500	30.4100	+0.099%	5,156	+3.420%
2023-12-07	30.3000	30.4000	30.3000	30.3800	+0.363%	6,697	+3.522%
2023-12-06	30.3800	30.3800	30.2500	30.2700	+0.099%	4,133	+3.898%
2023-12-05	30.2000	30.2500	30.1900	30.2400	+4.096%	3,959	+4.001%
2023-12-04	29.0000	29.0500	28.9800	29.0500	+0.069%	1,100	+8.262%
2023-12-01	29.0200	29.0300	29.0200	29.0300	-3.394%	265	+8.336%
2023-11-30	30.2300	30.2300	30.0300	30.0500	-0.133%	2,382	+4.659%
2023-11-29	30.0400	30.1100	30.0400	30.0900	+4.479%	1,185	+4.520%
2023-11-28	28.6700	28.8000	28.6700	28.8000	-0.655%	300	+9.201%
2023-11-27	28.9900	28.9900	28.9900	28.9900	-0.103%	100	+8.486%
2023-11-23	29.0200	29.0200	29.0200	29.0200	0.000%	100	+8.374%
2023-11-22	29.0200	29.0200	29.0200	29.0200	+0.415%	2,130	+8.374%
2023-11-21	28.9000	28.9000	28.9000	28.9000	+0.104%	1,015	+8.824%
2023-11-20	28.8700	28.8700	28.8700	28.8700	+0.139%	250	+8.937%
2023-11-17	28.8300	28.8300	28.8300	28.8300	-0.035%	300	+9.088%
2023-11-16	28.8400	28.8400	28.8400	28.8400	-0.242%	200	+9.050%
2023-11-15	28.9900	28.9900	28.9100	28.9100	-4.461%	500	+8.786%
2023-11-14	30.2900	30.3600	30.2600	30.2600	+0.099%	15,391	+3.933%
2023-11-13	30.2900	30.2900	30.2200	30.2300	+6.033%	3,327	+4.036%
2023-11-10	28.3900	28.5100	28.3900	28.5100	+0.070%	1,100	+10.312%
2023-11-09	28.4900	28.5100	28.4900	28.4900	-5.662%	7,800	+10.390%
2023-11-08	30.1200	30.2400	30.1200	30.2000	+0.399%	2,765	+4.139%
2023-11-07	29.9500	30.1400	29.9500	30.0800	+5.581%	6,640	+4.555%
2023-11-06	28.5000	28.5000	28.4900	28.4900	+0.211%	300	+10.390%
2023-11-03	28.2600	28.4900	28.2600	28.4300	-4.693%	4,163	+10.623%
2023-11-02	29.8000	29.8800	29.8000	29.8300	+0.573%	10,233	+5.431%
2023-10-31	29.6500	29.6700	29.4800	29.6600	+6.883%	10,133	+6.035%
2023-10-30	27.6700	27.7500	27.6200	27.7500	-5.096%	2,400	+13.333%
2023-10-27	29.3300	29.4000	29.2400	29.2400	+4.878%	15,671	+7.558%
2023-10-26	27.9600	28.0000	27.8800	27.8800	-6.160%	6,485	+12.805%
2023-10-25	29.7500	29.7800	29.7100	29.7100	+4.982%	6,450	+5.857%
2023-10-24	28.3000	28.3000	28.3000	28.3000	-4.553%	100	+11.131%
2023-10-23	29.7300	29.7600	29.6500	29.6500	-0.202%	501	+6.071%
2023-10-20	29.7300	29.7800	29.7000	29.7100	-0.469%	2,974	+5.857%
2023-10-19	30.0100	30.0100	29.8500	29.8500	+4.737%	2,936	+5.360%
2023-10-18	28.7300	28.7300	28.5000	28.5000	-0.558%	873	+10.351%
2023-10-17	28.6600	28.6600	28.6600	28.6600	-0.105%	100	+9.735%
2023-10-16	28.7500	28.7500	28.6900	28.6900	-3.886%	1,150	+9.620%
2023-10-13	29.9600	29.9600	29.8500	29.8500	-0.500%	3,568	+5.360%
2023-10-12	29.9500	30.0400	29.9500	30.0000	+0.435%	3,576	+4.833%
2023-10-11	29.7500	29.8800	29.7500	29.8700	+0.235%	3,634	+5.290%
2023-10-10	29.7800	29.8900	29.7800	29.8000	-0.034%	10,817	+5.537%
2023-10-06	29.6500	29.8100	29.6500	29.8100	+0.438%	774	+5.502%
2023-10-05	29.6700	29.7700	29.6400	29.6800	+5.136%	3,613	+5.964%
2023-10-04	28.1200	28.2300	28.1200	28.2300	-4.338%	2,925	+11.406%
2023-10-03	29.6400	29.6400	29.5100	29.5100	-0.573%	11,745	+6.574%
2023-10-02	29.4600	29.6800	29.4600	29.6800	+0.815%	10,299	+5.964%
2023-09-29	29.2700	29.4400	29.2700	29.4400	+0.787%	6,700	+6.827%
2023-09-28	29.1300	29.2200	29.0800	29.2100	+3.950%	4,170	+7.669%
2023-09-27	28.1000	28.1000	28.1000	28.1000	-4.194%	100	+11.922%
2023-09-26	29.3900	29.3900	29.3300	29.3300	+2.985%	3,199	+7.228%
2023-09-25	28.5900	28.5900	28.4400	28.4800	-3.425%	1,800	+10.428%
2023-09-22	29.4200	29.5100	29.4000	29.4900	+0.136%	2,557	+6.646%
2023-09-21	29.6500	29.6700	29.4500	29.4500	+2.221%	10,904	+6.791%
2023-09-20	28.8100	28.8100	28.8100	28.8100	-0.277%	500	+9.163%
2023-09-19	28.8000	28.8900	28.8000	28.8900	-3.378%	6,819	+8.861%
2023-09-18	29.9300	29.9300	29.9000	29.9000	+3.496%	1,887	+5.184%
2023-09-15	29.0000	29.0000	28.8900	28.8900	-4.020%	500	+8.861%
2023-09-14	30.0200	30.1000	30.0200	30.1000	+0.200%	52,138	+4.485%
2023-09-12	30.1200	30.1200	30.0300	30.0400	-0.497%	2,030	+4.694%
2023-09-11	30.2100	30.2100	30.1600	30.1900	-0.198%	8,581	+4.174%
2023-09-08	30.2200	30.2500	30.2200	30.2500	-0.329%	2,220	+3.967%
2023-09-07	30.2900	30.3600	30.2600	30.3500	-0.164%	5,417	+3.624%
2023-09-06	30.4700	30.4700	30.4000	30.4000	-0.262%	485	+3.454%
2023-09-05	30.4400	30.5500	30.4400	30.4800	+4.419%	4,816	+3.182%
2023-09-01	29.1900	29.1900	29.1900	29.1900	-3.695%	500	+7.742%
2023-08-29	30.3000	30.3500	30.3000	30.3100	-0.132%	14,150	+3.761%
2023-08-28	30.2600	30.3800	30.2600	30.3500	+0.965%	6,406	+3.624%
2023-08-24	30.2000	30.3100	30.0600	30.0600	-0.232%	19,341	+4.624%
2023-08-23	30.1000	30.1600	30.1000	30.1300	+4.112%	24,248	+4.381%
2023-08-22	28.9500	28.9500	28.9000	28.9400	-0.035%	3,442	+8.673%
2023-08-21	28.9400	28.9500	28.9000	28.9500	-3.436%	850	+8.636%
2023-08-18	29.8000	29.9800	29.8000	29.9800	+3.809%	5,273	+4.903%
2023-08-17	29.0000	29.0100	28.8800	28.8800	-3.862%	1,700	+8.899%
2023-08-16	29.9600	30.0800	29.9600	30.0400	+3.693%	7,381	+4.694%
2023-08-15	29.0000	29.0200	28.9700	28.9700	-0.481%	3,000	+8.561%
2023-08-14	29.0900	29.1100	29.0900	29.1100	+0.449%	901	+8.038%
2023-08-11	28.9900	28.9900	28.9800	28.9800	-0.241%	604	+8.523%
2023-08-10	29.0500	29.0500	29.0500	29.0500	-2.908%	100	+8.262%
2023-08-09	29.9600	29.9600	29.8900	29.9200	+2.995%	6,810	+5.114%
2023-08-08	29.0900	29.1000	29.0200	29.0500	-0.309%	7,300	+8.262%
2023-08-04	29.1400	29.2200	29.1400	29.1400	-2.346%	6,209	+7.927%
2023-08-03	29.8200	29.8700	29.7900	29.8400	+2.122%	19,775	+5.395%
2023-08-02	29.2600	29.2600	29.2200	29.2200	-0.443%	7,720	+7.632%
2023-08-01	29.3900	29.4100	29.3500	29.3500	-1.311%	8,220	+7.155%
2023-07-31	29.8800	29.8800	29.7100	29.7400	-0.435%	7,563	+5.750%
2023-07-28	29.6500	29.8900	29.6500	29.8700	-0.067%	9,917	+5.290%
2023-07-26	29.8300	29.9200	29.8300	29.8900	+0.471%	23,364	+5.219%
2023-07-25	29.7400	29.8000	29.7300	29.7500	+1.087%	10,251	+5.714%
2023-07-24	29.3900	29.4300	29.3900	29.4300	+0.512%	5,125	+6.864%
2023-07-20	29.2800	29.2800	29.2800	29.2800	-1.081%	100	+7.411%
2023-07-19	29.6300	29.6500	29.6000	29.6000	+1.024%	6,120	+6.250%
2023-07-18	29.2800	29.3000	29.2800	29.3000	-0.880%	3,720	+7.338%
2023-07-17	29.5900	29.5900	29.5100	29.5600	+1.233%	4,138	+6.394%
2023-07-14	29.2200	29.2300	29.2000	29.2000	+0.344%	2,920	+7.705%
2023-07-13	29.1000	29.1000	29.1000	29.1000	-0.615%	180	+8.076%
2023-07-12	29.3000	29.3300	29.2300	29.2800	-0.034%	4,864	+7.411%
2023-07-11	29.4600	29.4600	29.2800	29.2900	0.000%	3,920	+7.375%
2023-07-10	29.2900	29.2900	29.2900	29.2900	-0.102%	272	+7.375%
2023-07-07	29.5100	29.5100	29.3100	29.3200	+1.806%	1,830	+7.265%
2023-07-06	28.7700	28.8000	28.7700	28.8000	-0.690%	1,198	+9.201%
2023-07-05	29.0000	29.0000	29.0000	29.0000	+0.173%	154	+8.448%
2023-07-04	28.9500	28.9500	28.9500	28.9500	-0.207%	100	+8.636%
2023-06-30	29.0100	29.0100	29.0100	29.0100	-0.956%	200	+8.411%
2023-06-29	29.3400	29.3400	29.2500	29.2900	+0.103%	3,007	+7.375%
2023-06-28	29.2500	29.3000	29.2200	29.2600	+0.897%	4,453	+7.485%
2023-06-27	29.0000	29.0000	29.0000	29.0000	-0.515%	5,300	+8.448%
2023-06-26	29.3600	29.3600	29.1100	29.1500	+0.587%	14,115	+7.890%
2023-06-23	28.9800	28.9800	28.9800	28.9800	-1.092%	1,400	+8.523%
2023-06-22	29.2600	29.3000	29.2600	29.3000	0.000%	3,476	+7.338%
2023-06-21	29.4800	29.4800	29.3000	29.3000	+0.480%	23,791	+7.338%
2023-06-20	29.1600	29.1600	29.1600	29.1600	-1.085%	100	+7.853%
2023-06-19	29.5000	29.5500	29.4300	29.4800	-0.304%	4,328	+6.682%
2023-06-16	29.6700	29.7000	29.5500	29.5700	-0.135%	9,220	+6.358%
2023-06-15	29.5800	29.6400	29.5500	29.6100	-0.303%	5,470	+6.214%
2023-06-14	29.5100	29.7000	29.4700	29.7000	+0.474%	14,084	+5.892%
2023-06-13	29.5800	29.5900	29.5200	29.5600	-0.101%	10,613	+6.394%
2023-06-12	29.4300	29.5900	29.4300	29.5900	+2.779%	10,597	+6.286%
2023-06-09	28.7200	28.7900	28.7200	28.7900	-2.175%	1,205	+9.239%
2023-06-08	29.3600	29.4300	29.3500	29.4300	+0.238%	7,522	+6.864%
2023-06-07	29.3700	29.3800	29.3600	29.3600	-0.508%	5,808	+7.119%
2023-06-06	29.6000	29.6000	29.4600	29.5100	+2.822%	16,829	+6.574%
2023-06-05	28.7000	28.7000	28.7000	28.7000	-3.204%	400	+9.582%
2023-06-02	29.3900	29.6700	29.3900	29.6500	+0.713%	6,091	+6.071%
2023-06-01	29.5800	29.5800	29.3700	29.4400	+3.735%	6,043	+6.827%
2023-05-31	28.3500	28.3800	28.3500	28.3800	-0.526%	300	+10.817%
2023-05-30	28.6000	28.6000	28.5300	28.5300	-4.646%	1,500	+10.235%
2023-05-29	29.9400	29.9400	29.9100	29.9200	+5.130%	508	+5.114%
2023-05-25	28.4500	28.4600	28.4500	28.4600	+1.029%	4,270	+10.506%
2023-05-24	28.1800	28.1800	28.1700	28.1700	-4.118%	200	+11.644%
2023-05-23	29.5900	29.5900	29.3600	29.3800	+3.088%	2,937	+7.046%
2023-05-19	28.5300	28.5300	28.5000	28.5000	-2.664%	583	+10.351%
2023-05-17	29.1500	29.2800	29.1500	29.2800	+3.499%	5,253	+7.411%
2023-05-16	28.3600	28.3600	28.2900	28.2900	-0.106%	2,368	+11.170%
2023-05-15	28.3200	28.3200	28.3200	28.3200	-3.080%	300	+11.052%
2023-05-11	29.0500	29.2400	29.0500	29.2200	+3.912%	3,176	+7.632%
2023-05-10	28.1300	28.1300	28.1200	28.1200	-0.284%	842	+11.842%
2023-05-05	28.1500	28.2000	28.1500	28.2000	+0.967%	308	+11.525%
2023-05-04	27.9900	27.9900	27.9300	27.9300	-4.773%	200	+12.603%
2023-05-03	29.4600	29.4600	29.3300	29.3300	+2.804%	876	+7.228%
2023-05-01	28.4800	28.5300	28.4800	28.5300	-3.484%	525	+10.235%
2023-04-28	29.5000	29.5700	29.4700	29.5600	+0.271%	4,345	+6.394%
2023-04-25	29.5500	29.6600	29.4800	29.4800	-0.237%	12,305	+6.682%
2023-04-24	29.4900	29.6000	29.4900	29.5500	+3.830%	13,237	+6.430%
2023-04-21	28.4600	28.4600	28.4600	28.4600	-3.164%	421	+10.506%
2023-04-19	29.1600	29.4400	29.1600	29.3900	+2.978%	8,956	+7.009%
2023-04-18	28.5400	28.5400	28.5400	28.5400	-2.494%	245	+10.196%
2023-04-17	29.3300	29.3300	29.2100	29.2700	+0.205%	5,051	+7.448%
2023-04-14	29.2100	29.2100	29.1600	29.2100	+0.069%	8,667	+7.669%
2023-04-13	29.1100	29.1900	29.0600	29.1900	+2.421%	2,410	+7.742%
2023-04-12	28.5000	28.5000	28.5000	28.5000	+0.814%	100	+10.351%
2023-04-10	28.2700	28.2700	28.2700	28.2700	-3.449%	100	+11.249%
2023-04-06	29.1500	29.2800	29.1500	29.2800	+3.426%	1,235	+7.411%
2023-04-05	28.2900	28.3200	28.2900	28.3100	-0.282%	2,083	+11.091%
2023-04-04	28.3900	28.3900	28.3900	28.3900	-2.973%	704	+10.778%
2023-04-03	29.3700	29.3700	29.1700	29.2600	-0.442%	10,163	+7.485%
2023-03-31	29.2000	29.4000	29.2000	29.3900	+4.554%	27,193	+7.009%
2023-03-30	28.1100	28.1100	28.0300	28.1100	+0.393%	2,700	+11.882%
2023-03-29	28.0000	28.0000	28.0000	28.0000	-4.274%	1,600	+12.321%
2023-03-27	29.4400	29.4400	29.2400	29.2500	+4.093%	10,697	+7.521%
2023-03-23	28.1000	28.1000	28.1000	28.1000	-3.602%	157	+11.922%
2023-03-22	29.3700	29.4900	29.1400	29.1500	-0.681%	16,832	+7.890%
2023-03-21	29.1000	29.3500	29.1000	29.3500	+1.242%	25,451	+7.155%
2023-03-20	29.0900	29.0900	28.9100	28.9900	+4.733%	14,551	+8.486%
2023-03-17	27.8500	27.8500	27.6600	27.6800	-4.978%	1,000	+13.620%
2023-03-16	28.8300	29.1300	28.7000	29.1300	+6.664%	18,186	+7.964%
2023-03-15	27.1000	27.3100	27.1000	27.3100	-3.872%	1,010	+15.159%
2023-03-13	28.2500	28.4500	28.2200	28.4100	+0.106%	6,558	+10.700%
2023-03-10	28.5400	28.5500	28.3400	28.3800	-1.184%	11,627	+10.817%
2023-03-09	28.9800	28.9800	28.6900	28.7200	-0.657%	9,737	+9.506%
2023-03-08	28.7100	28.9300	28.7100	28.9100	+0.557%	8,577	+8.786%
2023-03-07	28.7300	28.8800	28.7300	28.7500	+0.035%	12,307	+9.391%
2023-03-06	28.6000	28.8900	28.6000	28.7400	+1.268%	3,257	+9.429%
2023-03-02	28.1500	28.3800	28.1100	28.3800	+0.817%	3,541	+10.817%
2023-03-01	28.2600	28.2600	28.1500	28.1500	+3.455%	5,464	+11.723%
2023-02-28	27.2100	27.2100	27.2100	27.2100	-3.579%	100	+15.583%
2023-02-27	28.1600	28.3100	28.1600	28.2200	+4.210%	3,900	+11.446%
2023-02-24	27.0800	27.0800	27.0400	27.0800	-5.182%	301	+16.137%
2023-02-23	28.5000	28.5600	28.4000	28.5600	+0.741%	2,113	+10.119%
2023-02-22	28.4300	28.4300	28.3500	28.3500	+3.429%	4,520	+10.935%
2023-02-21	27.5400	27.5400	27.4100	27.4100	-1.367%	3,100	+14.739%
2023-02-17	27.8000	27.8000	27.7900	27.7900	-0.927%	200	+13.170%
2023-02-16	28.0900	28.1000	28.0500	28.0500	-2.807%	2,300	+12.121%
2023-02-15	28.6600	28.8600	28.6600	28.8600	+2.778%	7,556	+8.974%
2023-02-14	27.8500	28.0800	27.8500	28.0800	-1.852%	800	+12.001%
2023-02-13	28.5000	28.6500	28.5000	28.6100	+0.846%	6,260	+9.927%
2023-02-10	28.4100	28.4100	28.3500	28.3700	+1.466%	10,731	+10.857%
2023-02-09	27.9600	27.9600	27.9600	27.9600	-3.152%	240	+12.482%
2023-02-08	28.8900	28.9400	28.8500	28.8700	-1.062%	3,012	+8.937%
2023-02-07	28.9200	29.1800	28.8500	29.1800	+3.880%	21,999	+7.779%
2023-02-06	28.0500	28.0900	28.0500	28.0900	-0.777%	1,176	+11.962%
2023-02-03	28.4700	28.4700	28.3100	28.3100	-2.614%	637	+11.091%
2023-02-02	28.6800	29.1500	28.6800	29.0700	+1.643%	31,400	+8.187%
2023-02-01	28.1200	28.6000	28.1200	28.6000	+3.849%	9,986	+9.965%
2023-01-31	27.5600	27.5600	27.5400	27.5400	+0.182%	2,700	+14.198%
2023-01-30	27.4900	27.4900	27.4900	27.4900	-0.830%	100	+14.405%
2023-01-27	27.7000	27.7200	27.7000	27.7200	-2.119%	200	+13.456%
2023-01-26	28.3500	28.3500	28.1800	28.3200	+3.660%	6,351	+11.052%
2023-01-25	27.3000	27.3200	27.3000	27.3200	-3.463%	240	+15.117%
2023-01-24	28.1600	28.3100	28.1600	28.3000	+2.314%	1,650	+11.131%
2023-01-23	27.6600	27.6600	27.6600	27.6600	-1.038%	5,300	+13.702%
2023-01-20	27.7500	27.9600	27.7500	27.9500	+3.251%	3,845	+12.522%
2023-01-19	27.0000	27.0700	26.9700	27.0700	-3.614%	1,770	+16.180%
2023-01-17	28.1900	28.1900	28.0600	28.0850	+0.018%	3,355	+11.981%
2023-01-16	28.1200	28.1800	28.0400	28.0800	+2.819%	4,890	+12.001%
2023-01-13	27.3400	27.3400	27.2500	27.3100	-2.185%	500	+15.159%
2023-01-12	28.0600	28.0600	27.8500	27.9200	+3.064%	5,791	+12.643%
2023-01-11	27.0900	27.0900	27.0900	27.0900	-2.308%	100	+16.094%
2023-01-10	27.5100	27.7300	27.5100	27.7300	+0.690%	3,009	+13.415%
2023-01-09	27.6300	27.8300	27.5400	27.5400	-0.326%	14,525	+14.198%
2023-01-06	27.4700	27.6300	27.4700	27.6300	+0.803%	9,799	+13.826%
2023-01-05	27.3500	27.5800	27.3500	27.4100	-0.327%	10,511	+14.739%
2023-01-04	27.5100	27.6400	27.4000	27.5000	+3.578%	12,308	+14.364%
2023-01-03	26.6000	26.6000	26.4200	26.5500	-3.909%	774	+18.456%
2022-12-29	27.4000	27.6600	27.4000	27.6300	+0.987%	38,007	+13.826%
2022-12-28	27.6200	27.6200	27.3500	27.3600	-1.689%	21,461	+14.949%
2022-12-23	27.7300	27.8400	27.7000	27.8300	+4.821%	13,425	+13.008%
2022-12-22	26.7400	26.7400	26.5500	26.5500	-5.516%	206	+18.456%
2022-12-21	27.8300	28.2000	27.8300	28.1000	+0.970%	9,089	+11.922%
2022-12-20	27.7500	27.8500	27.7500	27.8300	-0.108%	13,566	+13.008%
2022-12-19	28.1900	28.1900	27.8600	27.8600	+3.185%	19,508	+12.886%
2022-12-16	26.9800	27.0000	26.8300	27.0000	-0.589%	7,655	+16.481%
2022-12-15	27.1600	27.1600	27.1600	27.1600	-1.843%	3,020	+15.795%
2022-12-14	27.6700	27.6700	27.6700	27.6700	-4.256%	1,845	+13.661%

.dark-mode .NyMPsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyMPsb{ color: #333333; background-color: white; border: 2px solid #333333; }ZPAYBMO PREMIUM YIELD ETF CAD UNITSstock TSE

ZPAY
BMO PREMIUM YIELD ETF CAD UNITS
stock TSE