Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,748.43 -2,232.68 (-3.55%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
BMO US Put Write Hedged to CAD ETF (ZPH.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 10:14AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 100 |
| 09 May 2024 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 1,200 |
| 08 May 2024 | 15.06 | 15.06 | 15.01 | 15.02 | 15.02 | 1,400 |
| 07 May 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 06 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 700 |
| 03 May 2024 | 14.86 | 14.90 | 14.85 | 14.90 | 14.90 | 1,200 |
| 02 May 2024 | 14.71 | 14.71 | 14.64 | 14.70 | 14.70 | 700 |
| 01 May 2024 | 14.69 | 14.69 | 14.57 | 14.60 | 14.60 | 600 |
| 30 Apr 2024 | 14.91 | 14.91 | 14.72 | 14.72 | 14.72 | 1,000 |
| 29 Apr 2024 | 14.83 | 14.91 | 14.83 | 14.91 | 14.91 | 4,700 |
| 26 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 26 Apr 2024 | 0.12 Dividend | |||||
| 25 Apr 2024 | 14.86 | 14.96 | 14.83 | 14.95 | 14.83 | 700 |
| 24 Apr 2024 | 15.04 | 15.04 | 14.95 | 14.95 | 14.83 | 1,000 |
| 23 Apr 2024 | 14.95 | 14.97 | 14.95 | 14.97 | 14.85 | 7,500 |
| 22 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.65 | 1,000 |
| 19 Apr 2024 | 14.90 | 14.90 | 14.74 | 14.75 | 14.63 | 3,700 |
| 18 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.72 | 200 |
| 17 Apr 2024 | 14.81 | 14.94 | 14.81 | 14.83 | 14.71 | 800 |
| 16 Apr 2024 | 14.72 | 14.83 | 14.72 | 14.83 | 14.71 | 900 |
| 15 Apr 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 14.63 | 2,300 |
| 12 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 700 |
| 11 Apr 2024 | 14.97 | 14.99 | 14.94 | 14.99 | 14.87 | 300 |
| 10 Apr 2024 | 15.01 | 15.01 | 14.95 | 14.95 | 14.83 | 1,900 |
| 09 Apr 2024 | 15.19 | 15.19 | 15.09 | 15.10 | 14.98 | 3,400 |
| 08 Apr 2024 | 14.99 | 15.07 | 14.99 | 15.05 | 14.93 | 1,200 |
| 05 Apr 2024 | 15.10 | 15.10 | 15.01 | 15.01 | 14.89 | 1,700 |
| 04 Apr 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 14.88 | 4,700 |
| 03 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.00 | 300 |
| 02 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.23 | - |
| 01 Apr 2024 | 15.37 | 15.37 | 15.34 | 15.35 | 15.23 | 2,600 |
| 28 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.26 | 700 |
| 27 Mar 2024 | 15.30 | 15.33 | 15.30 | 15.33 | 15.21 | 900 |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.15 | 200 |
| 25 Mar 2024 | 15.45 | 15.45 | 15.41 | 15.41 | 15.17 | 300 |
| 22 Mar 2024 | 15.50 | 15.50 | 15.46 | 15.49 | 15.25 | 900 |
| 21 Mar 2024 | 15.56 | 15.56 | 15.54 | 15.54 | 15.30 | 300 |
| 20 Mar 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 15.24 | 500 |
| 19 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.21 | - |
| 18 Mar 2024 | 15.44 | 15.47 | 15.44 | 15.46 | 15.22 | 1,400 |
| 15 Mar 2024 | 15.44 | 15.44 | 15.42 | 15.42 | 15.18 | 400 |
| 14 Mar 2024 | 15.65 | 15.65 | 15.54 | 15.54 | 15.30 | 2,100 |
| 13 Mar 2024 | 15.55 | 15.55 | 15.52 | 15.52 | 15.28 | 1,200 |
| 12 Mar 2024 | 15.48 | 15.53 | 15.48 | 15.53 | 15.29 | 2,900 |
| 11 Mar 2024 | 15.45 | 15.48 | 15.41 | 15.48 | 15.24 | 1,400 |
| 08 Mar 2024 | 15.48 | 15.48 | 15.39 | 15.40 | 15.16 | 5,600 |
| 07 Mar 2024 | 15.39 | 15.41 | 15.39 | 15.40 | 15.16 | 1,600 |
| 06 Mar 2024 | 15.36 | 15.36 | 15.34 | 15.34 | 15.10 | 2,200 |
| 05 Mar 2024 | 15.11 | 15.36 | 15.11 | 15.33 | 15.09 | 10,300 |
| 04 Mar 2024 | 15.33 | 15.33 | 15.24 | 15.24 | 15.00 | 1,200 |
| 01 Mar 2024 | 15.21 | 15.28 | 15.18 | 15.28 | 15.04 | 3,900 |
| 29 Feb 2024 | 15.11 | 15.23 | 15.11 | 15.22 | 14.98 | 8,700 |
| 28 Feb 2024 | 15.22 | 15.22 | 15.18 | 15.19 | 14.95 | 700 |
| 27 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | 1,100 |
| 27 Feb 2024 | 0.12 Dividend | |||||
| 26 Feb 2024 | 15.36 | 15.38 | 15.33 | 15.34 | 14.98 | 4,900 |
| 23 Feb 2024 | 15.16 | 15.37 | 15.16 | 15.35 | 14.99 | 4,600 |
| 22 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.92 | 2,000 |
| 21 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.88 | 300 |
| 20 Feb 2024 | 15.25 | 15.25 | 15.24 | 15.24 | 14.88 | 400 |
| 16 Feb 2024 | 15.28 | 15.28 | 15.23 | 15.23 | 14.87 | 300 |
| 15 Feb 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 14.90 | 500 |
| 14 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.79 | 100 |
| 13 Feb 2024 | 15.09 | 15.15 | 15.09 | 15.15 | 14.79 | 600 |
| 12 Feb 2024 | 15.29 | 15.29 | 15.28 | 15.28 | 14.92 | 1,700 |
| 09 Feb 2024 | 15.27 | 15.27 | 15.23 | 15.25 | 14.89 | 1,700 |
| 08 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.80 | - |
| 07 Feb 2024 | 15.10 | 15.20 | 15.10 | 15.17 | 14.81 | 700 |
| 06 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.72 | - |
| 05 Feb 2024 | 15.05 | 15.09 | 15.05 | 15.07 | 14.72 | 500 |
| 02 Feb 2024 | 15.11 | 15.11 | 15.09 | 15.09 | 14.74 | 1,000 |
| 01 Feb 2024 | 14.95 | 15.01 | 14.95 | 15.01 | 14.66 | 1,700 |
| 31 Jan 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.59 | 1,400 |
| 30 Jan 2024 | 15.10 | 15.11 | 15.10 | 15.11 | 14.76 | 2,400 |
| 29 Jan 2024 | 15.21 | 15.21 | 15.14 | 15.16 | 14.80 | 5,600 |
| 29 Jan 2024 | 0.12 Dividend | |||||
| 26 Jan 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 14.79 | 100 |
| 25 Jan 2024 | 15.21 | 15.23 | 15.21 | 15.23 | 14.76 | 1,000 |
| 24 Jan 2024 | 15.30 | 15.30 | 15.24 | 15.24 | 14.77 | 1,400 |
| 23 Jan 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 14.82 | 800 |
| 22 Jan 2024 | 15.29 | 15.29 | 15.25 | 15.27 | 14.79 | 1,700 |
| 19 Jan 2024 | 14.92 | 15.14 | 14.92 | 15.14 | 14.67 | 2,000 |
| 18 Jan 2024 | 15.13 | 15.17 | 15.13 | 15.14 | 14.67 | 8,100 |
| 17 Jan 2024 | 15.16 | 15.16 | 15.12 | 15.12 | 14.65 | 1,000 |
| 16 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.71 | 400 |
| 15 Jan 2024 | 15.30 | 15.30 | 15.26 | 15.26 | 14.78 | 1,100 |
| 12 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.78 | 300 |
| 11 Jan 2024 | 15.32 | 15.32 | 15.25 | 15.27 | 14.79 | 1,100 |
| 10 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.78 | 400 |
| 09 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.80 | 100 |
| 08 Jan 2024 | 15.22 | 15.26 | 15.22 | 15.26 | 14.78 | 600 |
| 05 Jan 2024 | 15.22 | 15.22 | 15.20 | 15.22 | 14.75 | 300 |
| 04 Jan 2024 | 15.23 | 15.24 | 15.21 | 15.21 | 14.74 | 1,000 |
| 03 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.78 | 200 |
| 02 Jan 2024 | 15.27 | 15.30 | 15.27 | 15.30 | 14.82 | 600 |
| 29 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 14.81 | 300 |
| 28 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.83 | 200 |
| 27 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.72 | 400 |
| 27 Dec 2023 | 0.13 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.