Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 19.94 | 0 | -0.07(-0.35%) | |||
| Mar 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 150 | -0.11(-0.55%) |
| Mar 26, 2024 | 20.11 | 20.12 | 20.11 | 20.12 | 500 | +0.07(+0.35%) |
| Mar 20, 2024 | 20.05 | 0 | +0.15(+0.75%) | |||
| Mar 18, 2024 | 19.90 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 19.90 | 0 | -0.05(-0.25%) | |||
| Mar 11, 2024 | 19.95 | 0 | +0.04(+0.20%) | |||
| Mar 08, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 550 | +0.08(+0.40%) |
| Mar 06, 2024 | 19.83 | 0 | +0.09(+0.46%) | |||
| Feb 26, 2024 | 19.74 | 0 | +0.14(+0.71%) | |||
| Feb 20, 2024 | 19.60 | 0 | -0.12(-0.61%) | |||
| Feb 15, 2024 | 19.72 | 0 | +0.12(+0.61%) | |||
| Feb 13, 2024 | 19.60 | 0 | -0.04(-0.20%) | |||
| Feb 12, 2024 | 19.55 | 19.65 | 19.55 | 19.64 | 1,300 | +0.15(+0.77%) |
| Feb 07, 2024 | 19.49 | 40 | -0.01(-0.05%) | |||
| Feb 05, 2024 | 19.50 | 0 | +0.11(+0.57%) | |||
| Jan 24, 2024 | 19.39 | 0 | +0.31(+1.62%) | |||
| Jan 18, 2024 | 19.08 | 0 | -0.22(-1.14%) | |||
| Jan 15, 2024 | 19.30 | 50 | -0.08(-0.41%) | |||
| Jan 12, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 300 | +0.28(+1.47%) |
| Jan 08, 2024 | 19.10 | 0 | +0.15(+0.79%) | |||
| Jan 04, 2024 | 18.95 | 0 | -0.15(-0.79%) | |||
| Dec 27, 2023 | 19.10 | 0 | -0.04(-0.21%) | |||
| Dec 22, 2023 | 19.14 | 0 | +0.05(+0.26%) | |||
| Dec 21, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 1,800 | -0.01(-0.05%) |
| Dec 20, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | +0.16(+0.84%) |
| Dec 19, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 600 | -0.09(-0.47%) |
| Dec 15, 2023 | 19.03 | 19.03 | 120 | +0.61(+3.31%) | ||
| Dec 12, 2023 | 18.42 | 50 | -0.08(-0.43%) | |||
| Dec 11, 2023 | 18.42 | 18.50 | 18.42 | 18.50 | 3,604 | -0.15(-0.80%) |
| Dec 05, 2023 | 18.65 | 0 | +0.15(+0.81%) | |||
| Nov 30, 2023 | 18.50 | 0 | +0.29(+1.59%) | |||
| Nov 22, 2023 | 18.21 | 0 | +0.04(+0.22%) | |||
| Nov 17, 2023 | 18.17 | 0 | +0.02(+0.11%) | |||
| Nov 16, 2023 | 18.18 | 18.18 | 18.14 | 18.15 | 3,000 | -0.10(-0.55%) |
| Nov 14, 2023 | 18.25 | 50 | +0.38(+2.13%) | |||
| Nov 13, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 100 | +0.06(+0.34%) |
| Nov 09, 2023 | 17.81 | 0 | -0.01(-0.06%) | |||
| Nov 07, 2023 | 17.82 | 0 | +0.80(+4.70%) | |||
| Nov 01, 2023 | 17.02 | 0 | -0.01(-0.06%) | |||
| Oct 24, 2023 | 17.03 | 0 | +0.21(+1.25%) | |||
| Oct 23, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 500 | -0.11(-0.65%) |
| Oct 19, 2023 | 16.93 | 3 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 16.94 | 16.94 | 16.93 | 16.93 | 1,400 | -0.18(-1.05%) |
| Oct 17, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 1,100 | -0.06(-0.35%) |
| Oct 16, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 1,420 | -0.26(-1.49%) |
| Oct 11, 2023 | 17.43 | 0 | +0.16(+0.93%) | |||
| Oct 05, 2023 | 17.27 | 0 | -0.16(-0.92%) | |||
| Oct 04, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 400 | +0.02(+0.11%) |
| Oct 03, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 1,775 | -0.79(-4.34%) |
| Sep 21, 2023 | 18.20 | 0 | -0.14(-0.76%) | |||
| Sep 19, 2023 | 18.34 | 0 | +0.14(+0.77%) | |||
| Sep 14, 2023 | 18.20 | 7 | +0.01(+0.05%) | |||
| Sep 11, 2023 | 18.19 | 0 | +0.01(+0.06%) | |||
| Sep 08, 2023 | 18.23 | 18.23 | 18.18 | 18.18 | 2,974 | -0.29(-1.57%) |
| Sep 05, 2023 | 18.47 | 0 | +0.32(+1.76%) | |||
| Aug 30, 2023 | 18.15 | 0 | +0.09(+0.50%) | |||
| Aug 28, 2023 | 18.06 | 0 | +0.06(+0.33%) | |||
| Aug 25, 2023 | 17.98 | 18.01 | 17.98 | 18.00 | 1,100 | +0.02(+0.11%) |
| Aug 24, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 191 | -0.02(-0.11%) |
| Aug 23, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 500 | +0.12(+0.67%) |
| Aug 22, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 200 | -0.09(-0.50%) |
| Aug 18, 2023 | 17.97 | 0 | -0.03(-0.17%) | |||
| Aug 17, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 650 | -0.20(-1.10%) |
| Aug 16, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | -0.08(-0.44%) |
| Aug 15, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 100 | -0.09(-0.49%) |
| Aug 14, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 100 | +0.02(+0.11%) |
| Aug 11, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | -0.23(-1.24%) |
| Aug 10, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 600 | +0.16(+0.87%) |
| Aug 08, 2023 | 18.42 | 0 | -0.18(-0.97%) | |||
| Aug 04, 2023 | 18.60 | 0 | +0.20(+1.09%) | |||
| Aug 03, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 104 | -0.15(-0.81%) |
| Jul 27, 2023 | 18.55 | 0 | +0.15(+0.82%) | |||
| Jul 21, 2023 | 18.40 | 0 | +0.12(+0.66%) | |||
| Jul 20, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 100 | -0.07(-0.38%) |
| Jul 19, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | +0.15(+0.82%) |
| Jul 17, 2023 | 18.20 | 0 | -0.10(-0.55%) | |||
| Jul 13, 2023 | 18.30 | 4 | +0.09(+0.49%) | |||
| Jul 11, 2023 | 18.21 | 0 | +0.08(+0.44%) | |||
| Jul 10, 2023 | 18.14 | 18.14 | 18.13 | 18.13 | 500 | +0.17(+0.95%) |
| Jun 30, 2023 | 17.96 | 0 | +0.06(+0.34%) | |||
| Jun 29, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 150 | -0.28(-1.54%) |
| Jun 26, 2023 | 18.18 | 10 | +0.29(+1.62%) | |||
| Jun 23, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 100 | +0.05(+0.28%) |
| Jun 22, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 390 | -0.06(-0.34%) |
| Jun 21, 2023 | 17.84 | 18.06 | 17.82 | 17.90 | 800 | +0.00(+0.00%) |
| Jun 20, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.04(-0.22%) |
| Jun 16, 2023 | 17.94 | 0 | -0.29(-1.59%) | |||
| Jun 12, 2023 | 18.23 | 0 | -0.04(-0.22%) | |||
| Jun 06, 2023 | 18.27 | 0 | +0.11(+0.61%) | |||
| Jun 02, 2023 | 18.16 | 0 | +0.61(+3.48%) | |||
| May 29, 2023 | 17.55 | 0 | +0.09(+0.52%) | |||
| May 23, 2023 | 17.46 | 0 | +0.20(+1.16%) | |||
| May 18, 2023 | 17.26 | 0 | +0.34(+2.01%) | |||
| May 15, 2023 | 16.92 | 0 | +0.06(+0.36%) | |||
| May 12, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 5,458 | -0.19(-1.11%) |
| May 09, 2023 | 17.05 | 0 | +0.03(+0.18%) | |||
| May 08, 2023 | 16.99 | 17.06 | 16.99 | 17.02 | 2,400 | +0.03(+0.18%) |
| May 05, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 600 | -0.76(-4.28%) |
| May 03, 2023 | 17.75 | 12 | -0.03(-0.17%) | |||
| May 02, 2023 | 17.59 | 17.78 | 17.59 | 17.78 | 201 | -0.35(-1.93%) |
| May 01, 2023 | 18.16 | 18.16 | 18.13 | 18.13 | 400 | -0.31(-1.68%) |
| Apr 26, 2023 | 18.44 | 0 | -0.31(-1.65%) | |||
| Apr 25, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | -0.19(-1.00%) |
| Apr 20, 2023 | 18.94 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 18.95 | 18.95 | 18.94 | 18.94 | 2,200 | +0.01(+0.05%) |
| Apr 14, 2023 | 18.93 | 0 | +0.17(+0.91%) | |||
| Apr 11, 2023 | 18.76 | 0 | +0.07(+0.37%) | |||
| Apr 10, 2023 | 18.52 | 18.69 | 18.52 | 18.69 | 2,250 | -0.27(-1.42%) |
| Apr 06, 2023 | 18.96 | 0 | +0.33(+1.77%) | |||
| Apr 05, 2023 | 18.62 | 18.63 | 18.62 | 18.63 | 1,800 | -0.23(-1.22%) |
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.
