Financial News
BMO US Pref Share Index ETF (TSU: ZUP-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2020 | 24.92 | 24.98 | 24.92 | 24.98 | 245 | +0.16(+0.64%) |
| Dec 31, 2019 | 24.82 | 24.82 | 24.82 | 0 | -0.02(-0.08%) | |
| Dec 30, 2019 | 24.85 | 24.85 | 24.79 | 24.84 | 550 | +0.01(+0.04%) |
| Dec 27, 2019 | 24.83 | 24.83 | 24.83 | 24.83 | 900 | -0.22(-0.88%) |
| Dec 24, 2019 | 25.05 | 25.05 | 25.05 | 0 | +0.08(+0.32%) | |
| Dec 23, 2019 | 24.92 | 24.97 | 24.92 | 24.97 | 600 | +0.05(+0.20%) |
| Dec 19, 2019 | 24.92 | 24.92 | 24.92 | 0 | -0.04(-0.16%) | |
| Dec 18, 2019 | 24.94 | 24.96 | 24.93 | 24.96 | 6,000 | +0.14(+0.56%) |
| Dec 16, 2019 | 24.82 | 24.82 | 24.82 | 0 | +0.13(+0.53%) | |
| Dec 13, 2019 | 24.94 | 24.94 | 24.68 | 24.69 | 2,900 | +0.00(+0.00%) |
| Dec 12, 2019 | 24.62 | 24.69 | 24.62 | 24.69 | 1,446 | +0.10(+0.41%) |
| Dec 11, 2019 | 24.46 | 24.59 | 24.46 | 24.59 | 1,355 | +0.10(+0.41%) |
| Dec 05, 2019 | 24.49 | 24.49 | 24.49 | 0 | -0.07(-0.29%) | |
| Dec 04, 2019 | 24.56 | 24.56 | 24.56 | 24.56 | 900 | +0.05(+0.20%) |
| Dec 03, 2019 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | -0.04(-0.16%) |
| Dec 02, 2019 | 24.75 | 24.75 | 24.55 | 24.55 | 2,000 | -0.12(-0.49%) |
| Nov 28, 2019 | 24.67 | 24.67 | 24.67 | 0 | -0.10(-0.40%) | |
| Nov 27, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 100 | -0.01(-0.04%) |
| Nov 25, 2019 | 24.78 | 24.78 | 24.78 | 0 | -0.02(-0.08%) | |
| Nov 22, 2019 | 24.82 | 24.82 | 24.80 | 24.80 | 381 | -0.01(-0.04%) |
| Nov 20, 2019 | 24.81 | 24.81 | 24.81 | 0 | -0.05(-0.20%) | |
| Nov 19, 2019 | 24.88 | 24.88 | 24.86 | 24.86 | 1,200 | -0.04(-0.16%) |
| Nov 18, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 130 | +0.00(+0.00%) |
| Nov 14, 2019 | 24.90 | 24.90 | 24.90 | 0 | -0.08(-0.32%) | |
| Nov 13, 2019 | 24.95 | 24.98 | 24.95 | 24.98 | 1,500 | +0.17(+0.69%) |
| Nov 12, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 1,258 | +0.01(+0.04%) |
| Nov 07, 2019 | 24.80 | 24.80 | 24.80 | 0 | -0.10(-0.40%) | |
| Nov 06, 2019 | 24.90 | 24.90 | 24.90 | 73 | +0.00(+0.00%) | |
| Nov 05, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | -0.06(-0.24%) |
| Oct 31, 2019 | 24.96 | 24.96 | 24.96 | 0 | -0.01(-0.04%) | |
| Oct 30, 2019 | 24.96 | 24.97 | 24.96 | 24.97 | 2,700 | +0.00(+0.00%) |
| Oct 29, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | -0.17(-0.68%) |
| Oct 28, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 800 | +0.02(+0.08%) |
| Oct 25, 2019 | 25.13 | 25.15 | 25.12 | 25.12 | 2,815 | -0.03(-0.12%) |
| Oct 24, 2019 | 25.15 | 25.15 | 25.15 | 25.15 | 5,100 | +0.05(+0.20%) |
| Oct 23, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 300 | +0.06(+0.24%) |
| Oct 18, 2019 | 25.04 | 25.04 | 25.04 | 0 | -0.03(-0.12%) | |
| Oct 17, 2019 | 25.07 | 25.07 | 25.03 | 25.07 | 700 | +0.09(+0.36%) |
| Oct 09, 2019 | 24.98 | 24.98 | 24.98 | 0 | +0.01(+0.04%) | |
| Oct 03, 2019 | 24.97 | 24.97 | 24.97 | 0 | +0.07(+0.28%) | |
| Oct 02, 2019 | 24.98 | 24.98 | 24.90 | 24.90 | 1,059 | -0.11(-0.44%) |
| Sep 30, 2019 | 25.01 | 25.01 | 25.01 | 0 | -0.11(-0.44%) | |
| Sep 27, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 1,900 | -0.04(-0.16%) |
| Sep 25, 2019 | 25.16 | 25.16 | 25.16 | 0 | +0.02(+0.08%) | |
| Sep 24, 2019 | 25.17 | 25.20 | 25.14 | 25.14 | 14,961 | +0.00(+0.00%) |
| Sep 23, 2019 | 25.13 | 25.14 | 25.13 | 25.14 | 1,375 | +0.21(+0.84%) |
| Sep 19, 2019 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 24.90 | 24.93 | 24.90 | 24.93 | 350 | +0.06(+0.24%) |
| Sep 17, 2019 | 24.84 | 24.87 | 24.83 | 24.87 | 980 | +0.02(+0.08%) |
| Sep 13, 2019 | 24.85 | 24.85 | 24.85 | 0 | -0.15(-0.60%) | |
| Sep 12, 2019 | 25.03 | 25.03 | 25.00 | 25.00 | 270 | +0.04(+0.16%) |
| Sep 11, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 300 | +0.02(+0.08%) |
| Sep 10, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 579 | -0.06(-0.24%) |
| Sep 09, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.03(+0.12%) |
| Sep 05, 2019 | 24.97 | 24.97 | 24.97 | 0 | +0.12(+0.48%) | |
| Sep 04, 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 2,500 | +0.02(+0.08%) |
| Sep 03, 2019 | 24.83 | 24.83 | 24.83 | 24.83 | 8,115 | -0.05(-0.20%) |
| Aug 29, 2019 | 24.88 | 24.88 | 24.88 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 24.88 | 24.88 | 24.88 | 0 | +0.02(+0.08%) | |
| Aug 23, 2019 | 24.91 | 24.91 | 24.86 | 24.86 | 200 | -0.05(-0.20%) |
| Aug 20, 2019 | 24.91 | 24.91 | 24.91 | 0 | +0.07(+0.28%) | |
| Aug 16, 2019 | 24.84 | 24.84 | 24.84 | 0 | +0.09(+0.36%) | |
| Aug 13, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 24.75 | 24.75 | 24.75 | 6 | +0.00(+0.00%) | |
| Aug 09, 2019 | 24.75 | 24.75 | 24.75 | 6 | +0.03(+0.12%) | |
| Aug 07, 2019 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 24.82 | 24.82 | 24.72 | 24.72 | 480 | +0.04(+0.16%) |
| Aug 02, 2019 | 24.68 | 24.68 | 24.68 | 0 | -0.09(-0.36%) | |
| Aug 01, 2019 | 24.87 | 24.89 | 24.77 | 24.77 | 2,700 | -0.10(-0.40%) |
| Jul 31, 2019 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | -0.01(-0.04%) |
| Jul 30, 2019 | 24.87 | 24.89 | 24.87 | 24.88 | 1,726 | -0.01(-0.04%) |
| Jul 29, 2019 | 24.90 | 24.91 | 24.89 | 24.89 | 20,100 | -0.04(-0.16%) |
| Jul 25, 2019 | 24.93 | 24.93 | 24.93 | 0 | +0.14(+0.56%) | |
| Jul 18, 2019 | 24.79 | 24.79 | 24.79 | 0 | +0.03(+0.12%) | |
| Jul 17, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.13(+0.53%) |
| Jul 12, 2019 | 24.63 | 24.63 | 24.63 | 0 | +0.02(+0.08%) | |
| Jul 05, 2019 | 24.61 | 24.61 | 24.61 | 0 | +0.19(+0.78%) | |
| Jun 27, 2019 | 24.42 | 24.42 | 24.42 | 0 | -0.21(-0.85%) | |
| Jun 25, 2019 | 24.63 | 24.63 | 24.63 | 0 | -0.06(-0.24%) | |
| Jun 21, 2019 | 24.69 | 24.69 | 24.69 | 0 | +0.19(+0.78%) | |
| Jun 20, 2019 | 24.51 | 24.51 | 24.50 | 24.50 | 935 | -0.02(-0.08%) |
| Jun 13, 2019 | 24.52 | 24.52 | 24.52 | 0 | +0.04(+0.16%) | |
| Jun 12, 2019 | 24.47 | 24.48 | 24.47 | 24.48 | 200 | -0.12(-0.49%) |
| Jun 11, 2019 | 24.60 | 24.60 | 24.60 | 115 | +0.00(+0.00%) | |
| Jun 10, 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.21(+0.86%) |
| Jun 05, 2019 | 24.39 | 24.39 | 24.39 | 0 | +0.13(+0.54%) | |
| Jun 03, 2019 | 24.26 | 24.26 | 24.26 | 0 | -0.02(-0.08%) | |
| May 30, 2019 | 24.28 | 24.28 | 24.28 | 0 | -0.12(-0.49%) | |
| May 29, 2019 | 24.39 | 24.40 | 24.39 | 24.40 | 300 | -0.14(-0.57%) |
| May 27, 2019 | 24.54 | 24.54 | 24.54 | 0 | +0.09(+0.37%) | |
| May 24, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 300 | -0.01(-0.04%) |
| May 23, 2019 | 24.47 | 24.47 | 24.46 | 24.46 | 200 | -0.13(-0.53%) |
| May 21, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.02(+0.08%) | |
| May 15, 2019 | 24.57 | 24.57 | 24.57 | 0 | +0.12(+0.49%) | |
| May 14, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 304 | +0.00(+0.00%) |
| May 09, 2019 | 24.45 | 24.45 | 24.45 | 0 | -0.05(-0.20%) | |
| May 01, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 24.50 | 24.50 | 24.50 | 0 | -0.07(-0.28%) | |
| Apr 16, 2019 | 24.58 | 24.58 | 24.57 | 24.57 | 4,800 | -0.05(-0.20%) |
| Apr 15, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 100 | +0.00(+0.00%) |
| Apr 12, 2019 | 24.61 | 24.62 | 24.61 | 24.62 | 400 | -0.02(-0.08%) |
| Apr 09, 2019 | 24.64 | 24.64 | 24.64 | 0 | +0.01(+0.04%) | |
| Apr 08, 2019 | 24.60 | 24.63 | 24.60 | 24.63 | 300 | -0.01(-0.04%) |
| Apr 05, 2019 | 24.63 | 24.64 | 24.63 | 24.64 | 500 | +0.04(+0.16%) |
| Apr 04, 2019 | 24.59 | 24.60 | 24.59 | 24.60 | 5,100 | +0.12(+0.49%) |
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.
