Australia markets closed

BMO US Put Write ETF (ZPW.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.76+0.20 (+1.29%)
As of 01:38PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.6615.7615.6615.7615.76600
02 May 202415.5315.5315.5315.5315.53-
01 May 202415.5315.6615.5315.6615.661,600
30 Apr 202415.7315.7315.6615.6615.664,600
29 Apr 202415.7015.7215.7015.7215.726,600
26 Apr 202415.7815.7815.7815.7815.78-
26 Apr 20240.125 Dividend
25 Apr 202415.7515.7515.7515.7515.63100
24 Apr 202415.8415.8415.8415.8415.71300
23 Apr 202415.7715.7715.7715.7715.64200
22 Apr 202415.7615.7615.7315.7515.6314,800
19 Apr 202415.8015.8115.7415.7515.632,900
18 Apr 202415.8115.8215.8115.8215.6919,400
17 Apr 202415.8515.8515.8515.8515.72-
16 Apr 202415.8515.8515.8515.8515.726,600
15 Apr 202415.7815.7815.7715.7715.64300
12 Apr 202415.8315.8615.8315.8615.7318,800
11 Apr 202415.8815.8915.8815.8815.755,000
10 Apr 202415.8615.8615.8615.8615.73100
09 Apr 202415.9015.9015.9015.9015.77100
08 Apr 202415.8215.8215.8215.8215.69-
05 Apr 202415.8715.8715.8715.8715.74100
04 Apr 202415.8515.8515.7015.7015.58800
03 Apr 202415.9315.9315.8315.8315.709,500
02 Apr 202416.1016.1015.9915.9915.861,900
01 Apr 202416.1916.1916.1416.1516.023,400
28 Mar 202416.1316.1316.1316.1316.00-
27 Mar 202416.0716.1316.0716.1316.002,100
27 Mar 20240.125 Dividend
26 Mar 202416.2016.2016.1616.1815.9319,100
25 Mar 202416.2816.2816.2016.2015.9512,200
22 Mar 202416.2916.2916.2816.2916.043,600
21 Mar 202416.2716.2916.2716.2916.04900
20 Mar 202416.2616.2616.2616.2616.01-
19 Mar 202416.3016.3016.2516.2616.01700
18 Mar 202416.2016.2016.2016.2015.95200
15 Mar 202416.1516.1716.1516.1715.92900
14 Mar 202416.2816.2816.2316.2315.98700
13 Mar 202416.2616.2616.2116.2115.961,200
12 Mar 202416.1816.2516.1816.2516.001,000
11 Mar 202416.0516.1716.0516.1615.917,200
08 Mar 202416.0716.1016.0716.1015.851,500
07 Mar 202416.0716.1016.0716.0815.836,400
06 Mar 202416.0916.0916.0916.0915.84-
05 Mar 202416.1016.1216.0916.1215.873,300
04 Mar 202416.0816.0816.0216.0215.77200
01 Mar 202415.9916.0315.9916.0315.788,200
29 Feb 202415.9515.9515.9515.9515.70-
28 Feb 202415.9415.9415.9415.9415.69-
27 Feb 202416.0316.0316.0316.0315.78-
27 Feb 20240.125 Dividend
26 Feb 202416.0316.0416.0316.0315.6619,500
23 Feb 202416.0016.0516.0016.0515.68300
22 Feb 202415.9515.9515.9515.9515.58-
21 Feb 202415.9415.9415.9315.9315.56600
20 Feb 202415.9415.9415.9415.9415.57700
16 Feb 202415.9115.9115.9115.9115.546,500
15 Feb 202415.9515.9515.9015.9015.53400
14 Feb 202415.8915.8915.8915.8915.52500
13 Feb 202415.8215.9215.8215.9115.541,000
12 Feb 202415.9015.9015.9015.9015.531,900
09 Feb 202415.8815.9015.8815.8915.521,000
08 Feb 202415.8015.8015.8015.8015.43-
07 Feb 202415.8215.8215.8215.8215.45200
06 Feb 202415.7315.7315.7315.7315.36100
05 Feb 202415.8015.8015.7915.7915.42300
02 Feb 202415.6015.6715.6015.6715.311,200
01 Feb 202415.5315.6115.5315.6115.259,800
31 Jan 202415.5015.5815.5015.5515.195,700
30 Jan 202415.7015.7015.7015.7015.333,700
29 Jan 202415.8215.8215.7415.7415.37900
29 Jan 20240.115 Dividend
26 Jan 202415.8815.8815.8815.8815.40600
25 Jan 202415.8915.9115.8915.9115.43700
24 Jan 202415.9515.9515.9415.9415.46900
23 Jan 202415.8915.9515.8915.9515.47700
22 Jan 202415.8015.9015.8015.9015.422,100
19 Jan 202415.8515.8515.8515.8515.37-
18 Jan 202415.7915.7915.7915.7915.31500
17 Jan 202415.8215.8215.8215.8215.344,600
16 Jan 202415.8015.8815.8015.8215.343,800
15 Jan 202415.7915.8515.7915.8515.37100
12 Jan 202415.7315.7915.7315.7915.31600
11 Jan 202415.8715.8715.7615.8315.35900
10 Jan 202415.7815.8215.7815.8115.332,600
09 Jan 202415.8015.8415.8015.8415.36300
08 Jan 202415.7515.7615.7515.7615.281,000
05 Jan 202415.7215.7315.7115.7315.251,800
04 Jan 202415.7515.7715.7415.7415.262,400
03 Jan 202415.7215.7315.7215.7315.25200
02 Jan 202415.7815.8015.7815.8015.3210,800
29 Dec 202315.6615.6615.6515.6515.181,800
28 Dec 202315.6015.6115.6015.6115.141,600
27 Dec 202315.4915.7415.4915.5715.1021,400
27 Dec 20230.12 Dividend
22 Dec 202315.6315.7215.6315.7015.116,000
21 Dec 202315.7415.7415.7415.7415.15200
20 Dec 202315.7815.7915.7515.7515.1619,200
19 Dec 202315.8015.8015.8015.8015.20-
18 Dec 202315.7615.8215.7615.8015.205,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...