BMO Premium Yield ETF Historical Data - ZPAY.U | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Premium Yield ETF (ZPAY.U)
BMO Premium Yield ETF (ZPAY.U) Historical

BMO Premium Yield ETF (ZPAY.U)

29.91

-0.01

(-0.03%)

Closed June 20 3:12PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718919600	29.91	-0.01	-0.03	29.91	29.91	29.91	0
1718833200	29.92	0.06	0.20	29.91	29.92	29.91	200
1718746800	29.86	0.02	0.07	29.84	29.88	29.83	26200
1718660400	29.84	0.11	0.37	29.84	29.84	29.84	56
1718401200	29.73	0.02	0.07	29.73	29.73	29.73	0
1718314800	29.71	0.04	0.13	29.71	29.71	29.71	10
1718228400	29.67	-0.01	-0.03	29.8	29.8	29.67	1231
1718142000	29.68	0.06	0.20	29.68	29.68	29.68	25
1718055600	29.62	-0.06	-0.20	29.62	29.62	29.62	10
1717796400	29.68	0.02	0.07	29.68	29.68	29.68	150
1717710000	29.66	0.04	0.14	29.66	29.67	29.65	1300
1717623600	29.62	0.08	0.27	29.62	29.62	29.62	480
1717537200	29.54	0.1	0.34	29.48	29.54	29.48	225
1717450800	29.44	0.01	0.03	29.44	29.44	29.44	100
1717191600	29.43	0.14	0.48	29.25	29.43	29.25	3700
1717105200	29.29	-0.18	-0.61	29.29	29.29	29.29	0
1717018800	29.47	-0.11	-0.37	29.6	29.6	29.47	225
1716932400	29.58	-0.16	-0.54	29.58	29.58	29.58	38
1716846000	29.74	0.06	0.20	29.7	29.74	29.7	400
1716586800	29.68	0.01	0.03	29.68	29.68	29.68	1
1716500400	29.67	-0.14	-0.47	29.81	29.81	29.67	1000
1716414000	29.81	-0.06	-0.20	29.87	29.88	29.81	6600
1716327600	29.87	-0.01	-0.03	29.86	29.87	29.86	550
1715982000	29.88	-0.01	-0.03	29.9	29.9	29.88	3364
1715895600	29.89	0.02	0.07	29.9	29.9	29.89	400
1715809200	29.87	0.16	0.54	29.79	29.87	29.79	436
1715722800	29.71	0.05	0.17	29.64	29.71	29.64	600
1715636400	29.66	0.05	0.17	29.79	29.79	29.66	2030
1715377200	29.61	0.04	0.14	29.6	29.61	29.59	1500
1715290800	29.57	0.09	0.31	29.54	29.57	29.54	800
1715204400	29.48	-0.02	-0.07	29.47	29.48	29.47	1600
1715118000	29.5	0.09	0.31	29.5	29.5	29.5	100
1715031600	29.41	0.04	0.14	29.4	29.41	29.4	187
1714772400	29.37	0.2	0.69	29.36	29.37	29.36	835
1714686000	29.17	0.07	0.24	29.12	29.17	29.12	14600
1714599600	29.1	0.01	0.03	29.05	29.26	29.05	1778
1714513200	29.09	-0.11	-0.38	29.04	29.09	29.04	300
1714426800	29.2	0	0.00	29.23	29.23	29.2	3000
1714167600	29.2	0	0.00	29.2	29.2	29.2	0
1714081200	29.2	-0.08	-0.27	29.2	29.2	29.2	100
1713994800	29.28	0.03	0.10	29.24	29.28	29.24	3000
1713908400	29.25	0.13	0.45	29.25	29.25	29.25	100
1713822000	29.12	0.14	0.48	29.08	29.13	29.08	6294
1713562800	28.98	-0.09	-0.31	29.05	29.05	28.96	20100
1713476400	29.07	-0.02	-0.07	29.07	29.07	29.07	0
1713390000	29.09	-0.03	-0.10	29.11	29.16	29.08	5700
1713303600	29.12	0.01	0.03	29.12	29.12	29.12	0
1713217200	29.11	-0.1	-0.34	29.41	29.41	29.1	317
1712958000	29.21	-0.19	-0.65	29.25	29.25	29.21	810
1712871600	29.4	0.09	0.31	29.29	29.4	29.29	587
1712785200	29.31	-0.16	-0.54	29.3	29.34	29.3	500
1712698800	29.47	0.06	0.20	29.41	29.47	29.41	100
1712612400	29.41	0.01	0.03	29.31	29.41	29.31	800
1712353200	29.4	0.07	0.24	29.4	29.4	29.4	0
1712266800	29.33	-0.15	-0.51	29.37	29.37	29.33	5000
1712180400	29.48	-0.05	-0.17	29.46	29.48	29.46	200
1712094000	29.53	-0.11	-0.37	29.53	29.53	29.53	0
1712007600	29.64	-0.06	-0.20	29.64	29.64	29.64	0
1711662000	29.7	0.04	0.13	29.69	29.7	29.68	870
1711575600	29.66	-0.03	-0.10	29.65	29.68	29.65	400
1711489200	29.69	-0.06	-0.20	29.75	29.75	29.69	482
1711402800	29.75	-0.07	-0.23	29.75	29.75	29.75	75
1711143600	29.82	-0.1	-0.33	29.81	29.82	29.81	140
1711057200	29.92	0.02	0.07	29.92	29.92	29.92	15

BMO Premium Yield ETF

Uberstate Real Estate Investment

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions