Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 15, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.01(+0.04%) | |
| Mar 14, 2018 | 24.73 | 24.75 | 24.72 | 24.74 | 1,100 | -0.01(-0.04%) |
| Mar 09, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.04(+0.16%) | |
| Mar 08, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 500 | +0.00(+0.00%) |
| Mar 06, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.09(+0.37%) | |
| Mar 05, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 4,100 | +0.01(+0.04%) |
| Mar 02, 2018 | 24.58 | 24.61 | 24.58 | 24.61 | 800 | -0.27(-1.09%) |
| Mar 01, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 300 | +0.35(+1.43%) |
| Feb 26, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.01(+0.04%) | |
| Feb 21, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.06(+0.25%) | |
| Feb 20, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 5,010 | +0.10(+0.41%) |
| Feb 14, 2018 | 24.36 | 24.36 | 24.36 | 0 | -0.02(-0.08%) | |
| Feb 09, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 1,400 | -0.08(-0.33%) |
| Feb 07, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.01(+0.04%) | |
| Feb 06, 2018 | 24.38 | 24.45 | 24.34 | 24.45 | 1,350 | -0.44(-1.77%) |
| Jan 26, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.11(-0.44%) | |
| Jan 25, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.08(+0.32%) |
| Jan 19, 2018 | 24.92 | 24.92 | 24.92 | 0 | -0.08(-0.32%) | |
| Jan 18, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 244 | -0.10(-0.40%) |
| Jan 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.04(-0.16%) | |
| Jan 15, 2018 | 25.13 | 25.14 | 25.13 | 25.14 | 3,100 | +0.18(+0.72%) |
| Jan 03, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.08(-0.32%) | |
| Jan 02, 2018 | 25.04 | 25.04 | 25.04 | 25.04 | 575 | -0.15(-0.60%) |
| Dec 28, 2017 | 25.19 | 25.19 | 25.19 | 0 | -0.03(-0.12%) | |
| Dec 27, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 1,200 | -0.08(-0.32%) |
| Dec 14, 2017 | 25.30 | 25.30 | 25.30 | 0 | -0.06(-0.24%) | |
| Dec 13, 2017 | 25.36 | 25.36 | 25.36 | 25.36 | 1,160 | -0.09(-0.35%) |
| Dec 11, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) | |
| Dec 06, 2017 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) | |
| Dec 04, 2017 | 25.35 | 25.35 | 25.35 | 0 | -0.01(-0.04%) | |
| Nov 30, 2017 | 25.36 | 25.36 | 25.36 | 0 | +0.02(+0.08%) | |
| Nov 29, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 350 | -0.14(-0.55%) |
| Nov 27, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.04(-0.16%) | |
| Nov 24, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | +0.20(+0.79%) |
| Nov 16, 2017 | 25.32 | 25.32 | 25.32 | 0 | +0.05(+0.20%) | |
| Nov 14, 2017 | 25.27 | 25.27 | 25.27 | 100 | -0.05(-0.20%) | |
| Nov 09, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.02(-0.08%) | |
| Nov 07, 2017 | 25.34 | 25.34 | 25.34 | 0 | -0.06(-0.24%) | |
| Nov 06, 2017 | 25.41 | 25.41 | 25.40 | 25.40 | 1,000 | -0.05(-0.20%) |
| Nov 02, 2017 | 25.45 | 25.45 | 25.45 | 0 | -0.05(-0.20%) | |
| Nov 01, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.05(+0.20%) |
| 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%) |
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.
