Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2019 | 24.41 | 24.41 | 24.41 | 0 | -0.06(-0.25%) | |
| Mar 22, 2019 | 24.47 | 24.47 | 24.47 | 0 | -0.04(-0.16%) | |
| Mar 21, 2019 | 24.51 | 24.51 | 24.51 | 24.51 | 1,100 | +0.04(+0.16%) |
| Mar 20, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 100 | +0.00(+0.00%) |
| Mar 18, 2019 | 24.47 | 24.47 | 24.47 | 0 | -0.08(-0.33%) | |
| Mar 15, 2019 | 24.50 | 24.55 | 24.50 | 24.55 | 200 | -0.03(-0.12%) |
| Mar 14, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 135 | +0.09(+0.37%) |
| Mar 13, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 600 | +0.04(+0.16%) |
| Mar 12, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 179 | +0.00(+0.00%) |
| Mar 11, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 1,600 | -0.09(-0.37%) |
| Mar 08, 2019 | 24.53 | 24.54 | 24.53 | 24.54 | 680 | +0.08(+0.33%) |
| Mar 05, 2019 | 24.46 | 24.46 | 24.46 | 0 | +0.06(+0.25%) | |
| Mar 04, 2019 | 24.46 | 24.46 | 24.40 | 24.40 | 707 | +0.11(+0.45%) |
| Feb 27, 2019 | 24.29 | 24.29 | 24.29 | 0 | -0.01(-0.04%) | |
| Feb 26, 2019 | 24.01 | 24.30 | 23.95 | 24.30 | 1,252 | -0.20(-0.82%) |
| Feb 25, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | +0.10(+0.41%) |
| Feb 22, 2019 | 24.40 | 24.40 | 24.39 | 24.40 | 600 | -0.06(-0.25%) |
| Feb 20, 2019 | 24.46 | 24.46 | 24.46 | 0 | +0.39(+1.62%) | |
| Feb 13, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.23(+0.96%) | |
| Feb 07, 2019 | 23.84 | 23.84 | 23.84 | 0 | -0.12(-0.50%) | |
| Feb 04, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.20(+0.84%) | |
| Jan 24, 2019 | 23.76 | 23.76 | 23.76 | 0 | +0.13(+0.55%) | |
| Jan 23, 2019 | 23.66 | 23.66 | 23.63 | 23.63 | 2,400 | -0.02(-0.08%) |
| Jan 21, 2019 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 23.66 | 23.66 | 23.65 | 23.65 | 400 | +0.04(+0.17%) |
| Jan 17, 2019 | 23.79 | 23.79 | 23.58 | 23.61 | 3,600 | +0.06(+0.25%) |
| Jan 16, 2019 | 23.55 | 23.55 | 23.55 | 675 | +0.00(+0.00%) | |
| Jan 15, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 600 | +0.00(+0.00%) |
| Jan 14, 2019 | 23.52 | 23.55 | 23.52 | 23.55 | 1,100 | +0.11(+0.47%) |
| Jan 10, 2019 | 23.44 | 23.44 | 23.44 | 0 | +1.13(+5.06%) | |
| Jan 07, 2019 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 22.31 | 22.31 | 22.31 | 0 | -0.15(-0.67%) | |
| Dec 24, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.08(-0.35%) | |
| Dec 20, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.16(-0.70%) | |
| Dec 19, 2018 | 22.74 | 22.74 | 22.70 | 22.70 | 8,100 | -0.26(-1.13%) |
| Dec 17, 2018 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.26(-1.12%) | |
| Dec 12, 2018 | 23.21 | 23.22 | 23.21 | 23.22 | 200 | +0.18(+0.78%) |
| Dec 11, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 800 | +0.11(+0.48%) |
| Dec 10, 2018 | 22.87 | 22.94 | 22.87 | 22.93 | 8,250 | +0.01(+0.04%) |
| Dec 06, 2018 | 22.92 | 22.92 | 22.92 | 0 | -0.19(-0.82%) | |
| Dec 05, 2018 | 23.11 | 23.11 | 23.11 | 23.11 | 175 | -0.06(-0.26%) |
| Nov 30, 2018 | 23.17 | 23.17 | 23.17 | 0 | -0.17(-0.73%) | |
| Nov 29, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 400 | +0.00(+0.00%) |
| Nov 28, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 100 | -0.16(-0.68%) |
| Nov 27, 2018 | 23.50 | 23.50 | 23.50 | 50 | +0.00(+0.00%) | |
| Nov 26, 2018 | 23.51 | 23.51 | 23.50 | 23.50 | 700 | -0.01(-0.04%) |
| Nov 23, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 400 | +0.00(+0.00%) |
| Nov 21, 2018 | 23.51 | 23.51 | 23.51 | 0 | -0.11(-0.47%) | |
| Nov 19, 2018 | 23.62 | 23.62 | 23.62 | 0 | -0.16(-0.67%) | |
| Nov 15, 2018 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
| Nov 14, 2018 | 23.86 | 23.86 | 23.86 | 23.86 | 200 | -0.02(-0.08%) |
| Nov 13, 2018 | 23.91 | 23.91 | 23.88 | 23.88 | 1,100 | -0.03(-0.13%) |
| Nov 08, 2018 | 23.91 | 23.91 | 23.91 | 0 | -0.01(-0.04%) | |
| Oct 31, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.03(+0.13%) | |
| Oct 30, 2018 | 23.88 | 23.90 | 23.88 | 23.89 | 600 | -0.31(-1.28%) |
| Oct 24, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.18(+0.75%) | |
| Oct 22, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.13(+0.54%) | |
| Oct 18, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.02(+0.08%) | |
| Oct 15, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 23.87 | 23.87 | 23.87 | 23.87 | 200 | -0.09(-0.38%) |
| Oct 11, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 300 | +0.05(+0.21%) |
| Oct 10, 2018 | 23.92 | 23.92 | 23.91 | 23.91 | 200 | -0.08(-0.33%) |
| Oct 04, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.39(-1.60%) | |
| Oct 03, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 100 | +0.26(+1.08%) |
| Oct 02, 2018 | 24.15 | 24.23 | 24.12 | 24.12 | 5,500 | +0.09(+0.37%) |
| Oct 01, 2018 | 24.40 | 24.40 | 23.80 | 24.03 | 20,600 | -0.39(-1.60%) |
| Sep 28, 2018 | 24.43 | 24.43 | 24.42 | 24.42 | 500 | -0.41(-1.65%) |
| Sep 26, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.23(+0.93%) | |
| Sep 24, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.12(+0.49%) | |
| Sep 21, 2018 | 24.55 | 24.55 | 24.48 | 24.48 | 12,400 | -0.07(-0.29%) |
| Sep 20, 2018 | 24.56 | 24.56 | 24.55 | 24.55 | 450 | -0.05(-0.20%) |
| Sep 19, 2018 | 24.64 | 24.64 | 24.60 | 24.60 | 1,735 | -0.07(-0.28%) |
| Sep 11, 2018 | 24.67 | 24.67 | 24.67 | 0 | -0.01(-0.04%) | |
| Sep 07, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.13(-0.52%) | |
| Sep 05, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.03(-0.12%) | |
| Sep 04, 2018 | 24.90 | 24.90 | 24.84 | 24.84 | 300 | +0.03(+0.12%) |
| Aug 29, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.06(-0.24%) | |
| Aug 27, 2018 | 24.87 | 24.87 | 24.87 | 0 | +0.19(+0.77%) | |
| Aug 23, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.09(-0.36%) | |
| Aug 15, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.01(+0.04%) | |
| Aug 14, 2018 | 24.75 | 24.76 | 24.75 | 24.76 | 400 | +0.02(+0.08%) |
| Aug 13, 2018 | 24.74 | 24.74 | 24.74 | 24.74 | 1,000 | +0.16(+0.65%) |
| Aug 10, 2018 | 24.59 | 24.59 | 24.58 | 24.58 | 400 | +0.17(+0.70%) |
| Aug 07, 2018 | 24.41 | 24.41 | 24.41 | 0 | -0.19(-0.77%) | |
| Aug 01, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.22(-0.89%) | |
| Jul 31, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 100 | +0.18(+0.73%) |
| Jul 30, 2018 | 24.65 | 24.65 | 24.64 | 24.64 | 200 | -0.21(-0.85%) |
| Jul 27, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 400 | -0.10(-0.40%) |
| Jul 26, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 508 | +0.05(+0.20%) |
| Jul 24, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.09(+0.38%) | |
| Jul 17, 2018 | 24.80 | 24.80 | 24.80 | 12 | -0.02(-0.06%) | |
| Jul 13, 2018 | 24.82 | 24.82 | 24.82 | 0 | +0.02(+0.08%) | |
| Jul 12, 2018 | 24.81 | 24.81 | 24.80 | 24.80 | 1,200 | -0.15(-0.60%) |
| Jul 11, 2018 | 25.01 | 25.01 | 24.95 | 24.95 | 800 | -0.05(-0.20%) |
| Jul 09, 2018 | 25.00 | 25.00 | 25.00 | 4 | -0.24(-0.95%) | |
| Jul 05, 2018 | 25.24 | 25.24 | 25.24 | 10 | +0.44(+1.77%) | |
| Jul 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.14(+0.57%) | |
| Jun 28, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.17(-0.68%) | |
| Jun 22, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.02(+0.08%) | |
| Jun 18, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.04(-0.16%) | |
| Jun 15, 2018 | 24.84 | 24.85 | 24.84 | 24.85 | 300 | +0.01(+0.04%) |
| Jun 14, 2018 | 25.00 | 25.00 | 24.78 | 24.84 | 9,650 | -0.17(-0.68%) |
| Jun 07, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.21(+0.85%) | |
| Jun 06, 2018 | 24.80 | 24.81 | 24.80 | 24.80 | 7,700 | +0.12(+0.49%) |
| Jun 05, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | -0.01(-0.04%) |
| Jun 04, 2018 | 24.98 | 24.98 | 24.65 | 24.69 | 1,400 | +0.19(+0.78%) |
| May 29, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| May 25, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.15(+0.62%) | |
| May 18, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.03(-0.12%) | |
| May 16, 2018 | 24.38 | 24.38 | 24.38 | 0 | -0.02(-0.08%) | |
| May 15, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 440 | +0.15(+0.62%) |
| May 08, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.01(+0.04%) | |
| May 04, 2018 | 24.24 | 24.24 | 24.24 | 0 | -0.01(-0.04%) | |
| May 03, 2018 | 24.65 | 24.65 | 24.25 | 24.25 | 1,350 | -0.01(-0.04%) |
| May 01, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.04(+0.17%) | |
| Apr 26, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.12(-0.49%) | |
| Apr 24, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.08(-0.33%) | |
| Apr 23, 2018 | 24.42 | 24.42 | 24.42 | 24.42 | 500 | +0.06(+0.25%) |
| Apr 20, 2018 | 24.36 | 24.36 | 24.36 | 24.36 | 600 | -0.01(-0.04%) |
| Apr 19, 2018 | 24.48 | 24.48 | 24.37 | 24.37 | 3,300 | -0.09(-0.37%) |
| Apr 17, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.43(-1.73%) | |
| Apr 13, 2018 | 24.89 | 24.89 | 24.89 | 0 | +0.37(+1.51%) | |
| Apr 12, 2018 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | +0.02(+0.08%) |
| Apr 11, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 2,000 | +0.03(+0.12%) |
| Apr 10, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 300 | +0.01(+0.04%) |
| Apr 09, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 500 | -0.03(-0.12%) |
| Apr 05, 2018 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) | |
| Apr 04, 2018 | 24.49 | 24.49 | 24.49 | 24.49 | 1,000 | -0.11(-0.45%) |
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.
