Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 300 | +0.00(+0.00%) |
| Mar 30, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 2,000 | +0.32(+1.73%) |
| Mar 28, 2023 | 18.53 | 8 | +0.21(+1.15%) | |||
| Mar 24, 2023 | 18.32 | 0 | -0.44(-2.35%) | |||
| Mar 22, 2023 | 18.76 | 13 | -0.01(-0.05%) | |||
| Mar 21, 2023 | 18.65 | 18.77 | 18.65 | 18.77 | 419 | -0.10(-0.53%) |
| Mar 17, 2023 | 18.87 | 25 | -0.21(-1.10%) | |||
| Mar 15, 2023 | 19.08 | 0 | -0.81(-4.07%) | |||
| Mar 10, 2023 | 19.89 | 0 | -0.66(-3.21%) | |||
| Mar 09, 2023 | 21.12 | 21.12 | 20.55 | 20.55 | 1,372 | -0.57(-2.70%) |
| Feb 22, 2023 | 21.12 | 0 | -0.71(-3.25%) | |||
| Feb 16, 2023 | 21.83 | 0 | +0.03(+0.14%) | |||
| Feb 15, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.05(-0.23%) |
| Feb 09, 2023 | 21.85 | 0 | +0.19(+0.88%) | |||
| Feb 08, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 230 | -0.19(-0.87%) |
| Feb 07, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 1,300 | -0.70(-3.10%) |
| Feb 03, 2023 | 22.55 | 0 | +0.02(+0.09%) | |||
| Feb 02, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 185 | +0.48(+2.18%) |
| Feb 01, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | +0.35(+1.61%) |
| Jan 26, 2023 | 21.70 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.03(-0.14%) |
| Jan 23, 2023 | 21.73 | 0 | +0.43(+2.02%) | |||
| Jan 19, 2023 | 21.30 | 0 | -0.12(-0.56%) | |||
| Jan 17, 2023 | 21.42 | 32 | +0.62(+2.98%) | |||
| Jan 09, 2023 | 20.80 | 0 | +0.80(+4.00%) | |||
| Jan 04, 2023 | 20.00 | 0 | +0.65(+3.36%) | |||
| Dec 29, 2022 | 19.35 | 0 | +0.01(+0.05%) | |||
| Dec 28, 2022 | 19.35 | 19.35 | 19.34 | 19.34 | 1,100 | -0.52(-2.62%) |
| Dec 23, 2022 | 19.86 | 0 | -0.14(-0.70%) | |||
| Dec 22, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | -0.22(-1.09%) |
| Dec 21, 2022 | 20.17 | 20.22 | 20.17 | 20.22 | 4,500 | +0.01(+0.05%) |
| Dec 20, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | -0.01(-0.05%) |
| Dec 15, 2022 | 20.22 | 0 | -0.20(-0.98%) | |||
| Dec 13, 2022 | 20.42 | 0 | +0.23(+1.14%) | |||
| Dec 12, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 100 | +0.03(+0.15%) |
| Dec 09, 2022 | 20.17 | 20.17 | 20.16 | 20.16 | 1,301 | -0.64(-3.08%) |
| Dec 05, 2022 | 20.80 | 0 | +0.38(+1.86%) | |||
| Nov 30, 2022 | 20.42 | 1 | +0.05(+0.25%) | |||
| Nov 18, 2022 | 20.37 | 0 | -0.29(-1.40%) | |||
| Nov 15, 2022 | 20.66 | 86 | +0.78(+3.92%) | |||
| Nov 08, 2022 | 19.88 | 0 | -0.04(-0.20%) | |||
| Oct 31, 2022 | 19.92 | 0 | +0.17(+0.86%) | |||
| Oct 28, 2022 | 19.71 | 19.75 | 19.71 | 19.75 | 300 | +0.07(+0.36%) |
| Oct 27, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 200 | +0.18(+0.92%) |
| Oct 24, 2022 | 19.50 | 0 | -0.14(-0.71%) | |||
| Oct 21, 2022 | 19.60 | 19.64 | 19.60 | 19.64 | 4,500 | -0.09(-0.46%) |
| Oct 20, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 401 | -0.29(-1.45%) |
| Oct 14, 2022 | 20.02 | 0 | -0.05(-0.25%) | |||
| Oct 13, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 300 | -0.43(-2.10%) |
| Oct 11, 2022 | 20.50 | 50 | -0.60(-2.84%) | |||
| Oct 06, 2022 | 21.10 | 0 | -0.10(-0.47%) | |||
| Oct 05, 2022 | 21.19 | 21.20 | 21.19 | 21.20 | 300 | +0.15(+0.71%) |
| Sep 30, 2022 | 21.05 | 0 | +0.04(+0.19%) | |||
| Sep 28, 2022 | 21.01 | 25 | -0.39(-1.82%) | |||
| Sep 22, 2022 | 21.40 | 0 | -0.07(-0.33%) | |||
| Sep 21, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 100 | +0.07(+0.33%) |
| Sep 20, 2022 | 21.44 | 21.44 | 21.36 | 21.40 | 10,300 | -0.54(-2.46%) |
| Sep 15, 2022 | 21.94 | 0 | +0.19(+0.87%) | |||
| Sep 08, 2022 | 21.75 | 0 | -0.06(-0.28%) | |||
| Sep 06, 2022 | 21.81 | 50 | -0.12(-0.55%) | |||
| Sep 02, 2022 | 21.93 | 0 | -0.21(-0.95%) | |||
| Aug 30, 2022 | 22.14 | 0 | -0.09(-0.40%) | |||
| Aug 29, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 142 | -0.01(-0.04%) |
| Aug 23, 2022 | 22.24 | 11 | -0.46(-2.03%) | |||
| Aug 22, 2022 | 22.71 | 22.71 | 22.70 | 22.70 | 2,605 | -0.39(-1.69%) |
| Aug 18, 2022 | 23.09 | 0 | -0.07(-0.30%) | |||
| Aug 17, 2022 | 23.18 | 23.18 | 23.16 | 23.16 | 420 | -0.24(-1.03%) |
| Aug 16, 2022 | 23.50 | 23.50 | 23.40 | 23.40 | 1,300 | +0.05(+0.21%) |
| Aug 09, 2022 | 23.35 | 11 | +0.47(+2.05%) | |||
| Jul 29, 2022 | 22.88 | 0 | +0.06(+0.26%) | |||
| Jul 28, 2022 | 22.80 | 22.82 | 22.80 | 22.82 | 1,400 | +0.14(+0.62%) |
| Jul 27, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 273 | +0.26(+1.16%) |
| Jul 20, 2022 | 22.42 | 0 | +0.22(+0.99%) | |||
| Jul 15, 2022 | 22.20 | 64 | +0.00(+0.00%) | |||
| Jul 14, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 255 | +0.05(+0.23%) |
| Jul 07, 2022 | 22.15 | 57 | +0.32(+1.47%) | |||
| Jun 28, 2022 | 21.83 | 0 | -0.31(-1.40%) | |||
| Jun 24, 2022 | 22.14 | 0 | +0.14(+0.64%) | |||
| Jun 23, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 470 | +0.28(+1.29%) |
| Jun 21, 2022 | 21.72 | 0 | +0.02(+0.09%) | |||
| Jun 17, 2022 | 21.70 | 0 | +0.07(+0.32%) | |||
| Jun 16, 2022 | 21.69 | 21.70 | 21.60 | 21.63 | 1,202 | +0.08(+0.37%) |
| Jun 15, 2022 | 21.43 | 21.55 | 21.43 | 21.55 | 300 | -0.12(-0.55%) |
| Jun 13, 2022 | 21.67 | 0 | -0.62(-2.78%) | |||
| Jun 10, 2022 | 22.26 | 22.30 | 22.26 | 22.29 | 400 | -0.62(-2.71%) |
| Jun 09, 2022 | 22.94 | 22.95 | 22.91 | 22.91 | 1,500 | -0.18(-0.78%) |
| Jun 08, 2022 | 23.16 | 23.20 | 23.09 | 23.09 | 4,396 | +0.06(+0.26%) |
| Jun 07, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 125 | +0.03(+0.13%) |
| Jun 06, 2022 | 23.00 | 23.00 | 22.97 | 23.00 | 500 | +0.03(+0.13%) |
| Jun 03, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 101 | -0.06(-0.26%) |
| Jun 02, 2022 | 23.04 | 23.04 | 23.02 | 23.03 | 600 | -0.03(-0.13%) |
| Jun 01, 2022 | 23.08 | 23.08 | 23.06 | 23.06 | 500 | +0.19(+0.83%) |
| May 27, 2022 | 22.87 | 0 | -0.02(-0.09%) | |||
| May 26, 2022 | 22.97 | 22.98 | 22.84 | 22.89 | 700 | +0.88(+4.00%) |
| May 24, 2022 | 22.01 | 0 | -0.14(-0.63%) | |||
| May 17, 2022 | 22.15 | 0 | +0.07(+0.32%) | |||
| May 16, 2022 | 21.97 | 22.08 | 21.97 | 22.08 | 200 | +0.18(+0.82%) |
| May 13, 2022 | 22.01 | 22.01 | 21.90 | 21.90 | 4,915 | +0.06(+0.27%) |
| May 11, 2022 | 21.84 | 0 | +0.00(+0.00%) | |||
| May 10, 2022 | 22.12 | 22.12 | 21.84 | 21.84 | 13,400 | -0.20(-0.91%) |
| May 09, 2022 | 22.00 | 22.06 | 22.00 | 22.04 | 1,400 | -0.14(-0.63%) |
| May 06, 2022 | 22.42 | 22.42 | 22.18 | 22.18 | 1,600 | -0.25(-1.11%) |
| May 05, 2022 | 22.40 | 22.43 | 22.40 | 22.43 | 225 | -0.34(-1.49%) |
| May 04, 2022 | 22.24 | 22.77 | 22.24 | 22.77 | 1,290 | +0.40(+1.79%) |
| May 03, 2022 | 22.23 | 22.37 | 22.22 | 22.37 | 500 | +0.11(+0.49%) |
| May 02, 2022 | 22.43 | 22.43 | 22.23 | 22.26 | 300 | -0.24(-1.07%) |
| Apr 28, 2022 | 22.50 | 0 | -0.15(-0.66%) | |||
| Apr 27, 2022 | 22.65 | 22.67 | 22.65 | 22.65 | 1,250 | -0.31(-1.35%) |
| Apr 26, 2022 | 22.94 | 22.96 | 22.94 | 22.96 | 1,400 | +0.04(+0.17%) |
| Apr 25, 2022 | 22.95 | 22.95 | 22.92 | 22.92 | 2,520 | +0.02(+0.09%) |
| Apr 22, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 175 | -0.10(-0.43%) |
| Apr 21, 2022 | 23.11 | 23.11 | 23.00 | 23.00 | 302 | -0.17(-0.73%) |
| Apr 20, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 200 | +0.04(+0.17%) |
| Apr 18, 2022 | 23.13 | 1 | +0.06(+0.26%) | |||
| Apr 14, 2022 | 23.07 | 0 | -0.23(-0.99%) | |||
| Apr 13, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 300 | +0.09(+0.39%) |
| Apr 12, 2022 | 23.23 | 23.23 | 23.21 | 23.21 | 200 | -0.04(-0.17%) |
| Apr 11, 2022 | 23.21 | 23.25 | 23.21 | 23.25 | 3,375 | -0.28(-1.19%) |
| Apr 08, 2022 | 23.53 | 23.53 | 23.53 | 23.53 | 3,100 | -0.01(-0.04%) |
| Apr 07, 2022 | 23.52 | 23.55 | 23.44 | 23.54 | 1,312 | +0.00(+0.00%) |
| Apr 05, 2022 | 23.54 | 0 | -0.20(-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.
