Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2017 | 25.45 | 25.45 | 25.45 | 0 | -0.05(-0.20%) | |
| Oct 27, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 600 | -0.08(-0.31%) |
| Oct 26, 2017 | 25.59 | 25.59 | 25.58 | 25.58 | 2,700 | +0.08(+0.31%) |
| Oct 25, 2017 | 25.57 | 25.57 | 25.50 | 25.50 | 1,580 | -0.16(-0.62%) |
| Oct 24, 2017 | 25.66 | 25.66 | 25.66 | 25.66 | 4,300 | +0.16(+0.63%) |
| Oct 20, 2017 | 25.50 | 25.50 | 25.50 | 0 | -0.04(-0.16%) | |
| Oct 18, 2017 | 25.54 | 25.54 | 25.54 | 0 | -0.01(-0.04%) | |
| Oct 16, 2017 | 25.55 | 25.55 | 25.55 | 0 | +0.16(+0.63%) | |
| Oct 11, 2017 | 25.39 | 25.39 | 25.39 | 0 | -0.06(-0.24%) | |
| Oct 06, 2017 | 25.45 | 25.45 | 25.45 | 0 | -0.10(-0.39%) | |
| Oct 05, 2017 | 25.56 | 25.56 | 25.55 | 25.55 | 800 | -0.02(-0.08%) |
| Oct 04, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 500 | -0.06(-0.23%) |
| Oct 02, 2017 | 25.63 | 25.63 | 25.63 | 0 | +0.04(+0.16%) | |
| Sep 29, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 2,000 | +0.05(+0.20%) |
| Sep 28, 2017 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.06(-0.23%) |
| Sep 27, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | -0.12(-0.47%) |
| Sep 26, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 1,000 | -0.01(-0.04%) |
| Sep 25, 2017 | 25.70 | 25.73 | 25.70 | 25.73 | 2,200 | +0.03(+0.12%) |
| Sep 21, 2017 | 25.70 | 25.70 | 25.70 | 0 | -0.02(-0.08%) | |
| Sep 20, 2017 | 25.75 | 25.75 | 25.72 | 25.72 | 6,200 | +0.04(+0.16%) |
| Sep 14, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.12(+0.47%) | |
| Aug 29, 2017 | 25.56 | 25.56 | 25.56 | 0 | +0.13(+0.51%) | |
| Aug 10, 2017 | 25.43 | 25.43 | 25.43 | 0 | -0.26(-1.01%) | |
| Aug 09, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 4,000 | -0.01(-0.04%) |
| Aug 02, 2017 | 25.70 | 25.70 | 25.70 | 0 | -0.03(-0.12%) | |
| Jul 27, 2017 | 25.73 | 25.73 | 25.73 | 0 | -0.07(-0.27%) | |
| Jul 18, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.08(+0.31%) | |
| Jul 13, 2017 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) | |
| Jul 06, 2017 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.19%) | |
| Jul 04, 2017 | 25.77 | 25.77 | 25.77 | 40 | +0.07(+0.27%) | |
| Jul 03, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 25.70 | 25.70 | 25.70 | 40 | +0.00(+0.00%) | |
| Jun 28, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 3,735 | -0.07(-0.27%) |
| Jun 26, 2017 | 25.77 | 25.77 | 25.77 | 0 | +0.18(+0.70%) | |
| Jun 06, 2017 | 25.59 | 25.59 | 25.59 | 0 | +0.09(+0.35%) | |
| May 26, 2017 | 25.50 | 25.50 | 25.50 | 0 | -0.09(-0.35%) | |
| May 24, 2017 | 25.59 | 25.59 | 25.59 | 0 | +0.08(+0.31%) | |
| May 19, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.06(+0.24%) | |
| May 09, 2017 | 25.45 | 25.45 | 25.45 | 0 | -0.01(-0.04%) | |
| May 03, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.05(-0.20%) | |
| Apr 24, 2017 | 25.51 | 25.51 | 25.51 | 58 | +0.03(+0.12%) | |
| Apr 17, 2017 | 25.48 | 25.48 | 25.48 | 37 | +0.05(+0.20%) | |
| Apr 13, 2017 | 25.50 | 25.50 | 25.43 | 25.43 | 1,265 | -0.08(-0.31%) |
| Apr 10, 2017 | 25.51 | 25.51 | 25.51 | 0 | -0.01(-0.04%) | |
| Apr 07, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 400 | +0.07(+0.28%) |
| Apr 06, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 1,100 | +0.13(+0.51%) |
| Apr 04, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.08(-0.31%) | |
| Apr 03, 2017 | 25.31 | 25.40 | 25.31 | 25.40 | 23,225 | +0.28(+1.11%) |
| Mar 16, 2017 | 25.12 | 25.12 | 25.12 | 0 | +0.25(+1.01%) | |
| Mar 10, 2017 | 24.87 | 24.87 | 24.87 | 0 | -0.01(-0.04%) | |
| Mar 09, 2017 | 24.88 | 24.88 | 24.88 | 24.88 | 1,500 | -0.21(-0.84%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
