Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2020 | 25.56 | 25.56 | 25.56 | 0 | +0.23(+0.91%) | |
| Dec 30, 2020 | 25.33 | 25.33 | 25.33 | 90 | +0.00(+0.00%) | |
| Dec 29, 2020 | 25.34 | 25.34 | 25.33 | 25.33 | 310 | -0.27(-1.05%) |
| Dec 22, 2020 | 25.60 | 25.60 | 25.60 | 0 | +0.03(+0.12%) | |
| Dec 18, 2020 | 25.57 | 25.57 | 25.57 | 0 | -0.24(-0.93%) | |
| Dec 17, 2020 | 25.65 | 25.81 | 25.65 | 25.81 | 1,202 | +0.16(+0.62%) |
| Dec 16, 2020 | 25.64 | 25.65 | 25.64 | 25.65 | 600 | +0.05(+0.20%) |
| Dec 14, 2020 | 25.60 | 25.60 | 25.60 | 0 | +0.15(+0.59%) | |
| Dec 11, 2020 | 25.55 | 25.55 | 25.45 | 25.45 | 1,100 | -0.11(-0.43%) |
| Dec 10, 2020 | 25.50 | 25.56 | 25.50 | 25.56 | 3,900 | -0.01(-0.04%) |
| Dec 08, 2020 | 25.57 | 25.57 | 25.57 | 0 | -0.07(-0.27%) | |
| Dec 07, 2020 | 25.50 | 25.64 | 25.50 | 25.64 | 2,100 | +0.14(+0.55%) |
| Dec 04, 2020 | 25.30 | 25.50 | 25.30 | 25.50 | 1,000 | +0.24(+0.95%) |
| Dec 03, 2020 | 25.44 | 25.53 | 25.25 | 25.26 | 1,100 | +0.06(+0.24%) |
| Dec 02, 2020 | 25.00 | 25.20 | 25.00 | 25.20 | 224 | +0.02(+0.08%) |
| Dec 01, 2020 | 25.35 | 25.35 | 25.18 | 25.18 | 400 | +0.18(+0.72%) |
| Nov 30, 2020 | 25.06 | 25.07 | 25.00 | 25.00 | 5,720 | -0.55(-2.15%) |
| Nov 26, 2020 | 25.55 | 25.55 | 25.55 | 0 | +0.13(+0.51%) | |
| Nov 25, 2020 | 25.46 | 25.46 | 25.42 | 25.42 | 283 | +0.03(+0.12%) |
| Nov 23, 2020 | 25.39 | 25.39 | 25.39 | 0 | +0.13(+0.51%) | |
| Nov 20, 2020 | 25.50 | 25.50 | 25.26 | 25.26 | 7,559 | -0.01(-0.04%) |
| Nov 19, 2020 | 25.38 | 25.38 | 25.27 | 25.27 | 239 | +0.09(+0.36%) |
| Nov 18, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 300 | -0.22(-0.87%) |
| Nov 17, 2020 | 25.19 | 25.41 | 25.19 | 25.40 | 7,600 | +0.21(+0.83%) |
| Nov 16, 2020 | 25.12 | 25.19 | 25.12 | 25.19 | 338 | +0.43(+1.74%) |
| Nov 12, 2020 | 24.76 | 24.76 | 24.76 | 0 | -0.02(-0.08%) | |
| Nov 11, 2020 | 24.81 | 24.81 | 24.78 | 24.78 | 900 | -0.25(-1.00%) |
| Nov 10, 2020 | 24.79 | 25.03 | 24.70 | 25.03 | 4,300 | +0.23(+0.93%) |
| Nov 09, 2020 | 24.43 | 24.80 | 24.43 | 24.80 | 600 | +0.38(+1.56%) |
| Nov 06, 2020 | 24.43 | 24.43 | 24.42 | 24.42 | 300 | +0.02(+0.08%) |
| Nov 05, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | +0.05(+0.21%) |
| Nov 04, 2020 | 24.35 | 24.35 | 24.35 | 70 | +0.00(+0.00%) | |
| Nov 03, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 200 | +0.25(+1.04%) |
| Oct 28, 2020 | 24.10 | 24.10 | 24.10 | 0 | -0.38(-1.55%) | |
| Oct 27, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 100 | +0.00(+0.00%) |
| Oct 21, 2020 | 24.48 | 24.48 | 24.48 | 0 | -0.02(-0.08%) | |
| Oct 19, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.01(+0.04%) | |
| Oct 14, 2020 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.65%) | |
| Oct 13, 2020 | 24.80 | 24.80 | 24.65 | 24.65 | 2,400 | +0.05(+0.20%) |
| Oct 09, 2020 | 24.60 | 24.60 | 24.60 | 0 | +0.06(+0.24%) | |
| Oct 06, 2020 | 24.54 | 24.54 | 24.54 | 0 | +0.42(+1.74%) | |
| Oct 05, 2020 | 24.12 | 24.12 | 24.12 | 24.12 | 250 | -0.23(-0.94%) |
| Oct 02, 2020 | 24.35 | 24.35 | 24.35 | 4 | +0.00(+0.00%) | |
| Sep 23, 2020 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 24,317 | +0.10(+0.41%) |
| Sep 21, 2020 | 24.26 | 24.26 | 24.25 | 24.25 | 200 | -0.15(-0.61%) |
| Sep 18, 2020 | 24.62 | 24.62 | 24.40 | 24.40 | 2,325 | -0.10(-0.41%) |
| Sep 17, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.10(-0.41%) |
| Sep 16, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 4,000 | +0.05(+0.20%) |
| Sep 15, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.15(+0.61%) |
| Sep 14, 2020 | 24.43 | 24.43 | 24.40 | 24.40 | 400 | +0.00(+0.00%) |
| Sep 09, 2020 | 24.40 | 24.40 | 24.40 | 0 | +0.11(+0.45%) | |
| Sep 04, 2020 | 24.29 | 24.29 | 24.29 | 0 | -0.31(-1.26%) | |
| Sep 03, 2020 | 24.60 | 24.60 | 24.60 | 20 | +0.00(+0.00%) | |
| Sep 02, 2020 | 24.49 | 24.60 | 24.49 | 24.60 | 1,700 | +0.08(+0.33%) |
| Sep 01, 2020 | 24.54 | 24.54 | 24.52 | 24.52 | 2,300 | -0.10(-0.41%) |
| Aug 31, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 500 | +0.08(+0.33%) |
| Aug 28, 2020 | 24.54 | 24.54 | 24.54 | 24.54 | 200 | -0.14(-0.57%) |
| Aug 27, 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 2,800 | +0.02(+0.08%) |
| Aug 24, 2020 | 24.66 | 24.66 | 24.66 | 0 | +0.23(+0.94%) | |
| Aug 14, 2020 | 24.43 | 24.43 | 24.43 | 0 | +0.16(+0.66%) | |
| Aug 11, 2020 | 24.27 | 24.27 | 24.27 | 0 | +0.13(+0.54%) | |
| Aug 05, 2020 | 24.14 | 24.14 | 24.14 | 0 | +0.13(+0.54%) | |
| Aug 04, 2020 | 24.00 | 24.02 | 24.00 | 24.01 | 1,511 | +0.13(+0.54%) |
| Jul 30, 2020 | 23.88 | 23.88 | 23.88 | 0 | +0.00(+0.00%) | |
| Jul 29, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 700 | +0.11(+0.46%) |
| Jul 27, 2020 | 23.77 | 23.77 | 23.77 | 0 | +0.18(+0.76%) | |
| Jul 22, 2020 | 23.59 | 23.59 | 23.59 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.21(+0.90%) |
| Jul 17, 2020 | 23.38 | 23.38 | 23.38 | 0 | +0.02(+0.09%) | |
| Jul 16, 2020 | 23.37 | 23.37 | 23.36 | 23.36 | 1,300 | +0.29(+1.26%) |
| Jul 13, 2020 | 23.07 | 23.07 | 23.07 | 0 | -0.13(-0.56%) | |
| Jul 09, 2020 | 23.20 | 23.20 | 23.20 | 0 | -0.30(-1.28%) | |
| Jul 06, 2020 | 23.50 | 23.50 | 23.50 | 0 | -0.40(-1.67%) | |
| Jul 03, 2020 | 23.90 | 23.90 | 23.90 | 50 | +0.00(+0.00%) | |
| Jun 23, 2020 | 23.90 | 23.90 | 23.90 | 0 | -0.17(-0.71%) | |
| Jun 22, 2020 | 24.07 | 24.07 | 24.07 | 57 | +0.00(+0.00%) | |
| Jun 19, 2020 | 24.08 | 24.08 | 24.07 | 24.07 | 1,000 | +0.17(+0.71%) |
| Jun 18, 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 1,221 | -0.56(-2.29%) |
| Jun 17, 2020 | 24.46 | 24.46 | 24.46 | 24.46 | 144 | +0.80(+3.38%) |
| Jun 12, 2020 | 23.66 | 23.66 | 23.66 | 0 | -0.26(-1.09%) | |
| Jun 11, 2020 | 23.92 | 23.92 | 23.92 | 23.92 | 362 | -0.64(-2.61%) |
| Jun 10, 2020 | 24.56 | 24.56 | 24.56 | 24.56 | 100 | -0.19(-0.77%) |
| Jun 09, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 108 | +0.18(+0.73%) |
| Jun 08, 2020 | 25.00 | 25.00 | 24.57 | 24.57 | 1,800 | +0.18(+0.74%) |
| Jun 03, 2020 | 24.39 | 24.39 | 24.39 | 0 | +0.31(+1.29%) | |
| May 28, 2020 | 24.08 | 24.08 | 24.08 | 0 | +0.08(+0.33%) | |
| May 27, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | +0.40(+1.69%) |
| May 21, 2020 | 23.60 | 23.60 | 23.60 | 0 | +0.35(+1.51%) | |
| May 19, 2020 | 23.25 | 23.25 | 23.25 | 0 | +0.41(+1.80%) | |
| May 14, 2020 | 22.84 | 22.84 | 22.84 | 0 | +0.03(+0.13%) | |
| May 04, 2020 | 22.81 | 22.81 | 22.81 | 0 | -0.14(-0.61%) | |
| May 01, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 3,000 | -0.13(-0.56%) |
| Apr 29, 2020 | 23.08 | 23.08 | 23.08 | 0 | +0.40(+1.76%) | |
| Apr 28, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 1,000 | +0.11(+0.49%) |
| Apr 27, 2020 | 22.50 | 22.57 | 22.50 | 22.57 | 700 | +0.34(+1.53%) |
| Apr 23, 2020 | 22.23 | 22.23 | 22.23 | 0 | +0.06(+0.27%) | |
| Apr 22, 2020 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | -0.10(-0.45%) |
| Apr 20, 2020 | 22.27 | 22.27 | 22.27 | 0 | +0.59(+2.72%) | |
| Apr 09, 2020 | 21.68 | 21.68 | 21.68 | 0 | +0.99(+4.78%) | |
| Apr 08, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 100 | +1.61(+8.44%) |
| Apr 02, 2020 | 19.08 | 19.08 | 19.08 | 0 | -1.35(-6.61%) | |
| Mar 31, 2020 | 20.43 | 20.43 | 20.43 | 0 | +0.21(+1.04%) | |
| Mar 27, 2020 | 20.22 | 20.22 | 20.22 | 0 | -0.34(-1.65%) | |
| Mar 26, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 500 | +2.34(+12.84%) |
| Mar 25, 2020 | 18.22 | 18.22 | 18.22 | 40 | +0.00(+0.00%) | |
| Mar 24, 2020 | 17.00 | 18.22 | 17.00 | 18.22 | 2,420 | +0.19(+1.05%) |
| Mar 20, 2020 | 18.03 | 18.03 | 18.03 | 0 | -0.97(-5.11%) | |
| Mar 19, 2020 | 19.00 | 19.00 | 19.00 | 80 | +0.00(+0.00%) | |
| Mar 18, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 5,000 | -1.71(-8.26%) |
| Mar 13, 2020 | 20.71 | 20.71 | 20.71 | 0 | +0.13(+0.63%) | |
| Mar 12, 2020 | 21.18 | 21.18 | 20.58 | 20.58 | 25,900 | -2.11(-9.30%) |
| Mar 11, 2020 | 22.73 | 22.73 | 22.69 | 22.69 | 3,127 | -0.41(-1.77%) |
| Mar 10, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 323 | +0.02(+0.09%) |
| Mar 09, 2020 | 23.98 | 23.98 | 23.08 | 23.08 | 205 | -1.19(-4.90%) |
| Mar 06, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | -0.21(-0.86%) |
| Mar 05, 2020 | 24.50 | 24.50 | 24.48 | 24.48 | 3,812 | +0.08(+0.33%) |
| Mar 04, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | +0.51(+2.13%) |
| Mar 02, 2020 | 23.89 | 23.89 | 23.89 | 0 | -0.11(-0.46%) | |
| Feb 28, 2020 | 24.00 | 24.01 | 24.00 | 24.00 | 3,100 | -0.64(-2.60%) |
| Feb 25, 2020 | 24.64 | 24.64 | 24.64 | 0 | -0.24(-0.96%) | |
| Feb 24, 2020 | 25.06 | 25.06 | 24.88 | 24.88 | 650 | -0.31(-1.23%) |
| Feb 21, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 150 | +0.12(+0.48%) |
| Feb 19, 2020 | 25.07 | 25.07 | 25.07 | 0 | -0.11(-0.44%) | |
| Feb 18, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 700 | +0.04(+0.16%) |
| Feb 14, 2020 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 25.27 | 25.27 | 25.14 | 25.14 | 2,100 | -0.10(-0.40%) |
| Feb 12, 2020 | 25.30 | 25.33 | 25.24 | 25.24 | 2,192 | +0.02(+0.08%) |
| Feb 11, 2020 | 25.60 | 25.60 | 25.22 | 25.22 | 2,165 | +0.03(+0.12%) |
| Feb 07, 2020 | 25.19 | 25.19 | 25.19 | 0 | +0.04(+0.16%) | |
| Feb 06, 2020 | 25.18 | 25.18 | 25.11 | 25.15 | 1,337 | +0.03(+0.12%) |
| Feb 05, 2020 | 25.11 | 25.12 | 25.11 | 25.12 | 400 | +0.05(+0.20%) |
| Feb 04, 2020 | 25.07 | 25.07 | 25.07 | 25.07 | 500 | +0.39(+1.58%) |
| Jan 30, 2020 | 24.68 | 24.68 | 24.68 | 0 | -0.29(-1.16%) | |
| Jan 29, 2020 | 25.05 | 25.05 | 24.96 | 24.97 | 2,400 | -0.12(-0.48%) |
| Jan 28, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 1,100 | +0.02(+0.08%) |
| Jan 27, 2020 | 25.07 | 25.07 | 25.07 | 25.07 | 101 | -0.04(-0.16%) |
| Jan 24, 2020 | 25.14 | 25.14 | 25.11 | 25.11 | 567 | -0.03(-0.12%) |
| Jan 23, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 1,200 | +0.09(+0.36%) |
| Jan 21, 2020 | 25.05 | 25.05 | 25.05 | 0 | -0.07(-0.28%) | |
| Jan 17, 2020 | 25.12 | 25.12 | 25.12 | 0 | -0.01(-0.04%) | |
| Jan 16, 2020 | 25.14 | 25.14 | 25.13 | 25.13 | 1,200 | -0.01(-0.04%) |
| Jan 15, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 430 | -0.02(-0.08%) |
| Jan 14, 2020 | 25.20 | 25.25 | 25.09 | 25.16 | 5,000 | -0.03(-0.12%) |
| Jan 08, 2020 | 25.19 | 25.19 | 25.19 | 0 | +0.08(+0.32%) | |
| Jan 07, 2020 | 25.15 | 25.16 | 25.11 | 25.11 | 1,300 | +0.01(+0.04%) |
| Jan 06, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 215 | +0.06(+0.24%) |
| Jan 03, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 137 | +0.06(+0.24%) |
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.
