Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US Put Write Hedged to CAD ETF (ZPH)
BMO US Put Write Hedged to CAD ETF (ZPH) Historical

ZPH BMO US Put Write Hedged to CAD ETF

14.83

0.02 (0.14%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ZPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	14.81	-0.01	-0.07%	14.81	14.81	14.81	40
Jun 12 2024	14.82	-0.02	-0.13%	14.90	14.90	14.82	11,126
Jun 11 2024	14.84	0.06	0.41%	14.84	14.84	14.78	955
Jun 10 2024	14.78	-0.02	-0.14%	14.78	14.78	14.78	201
Jun 07 2024	14.80	-0.05	-0.34%	14.84	14.84	14.80	1,688
Jun 06 2024	14.85	0.03	0.20%	14.85	14.85	14.84	515
Jun 05 2024	14.82	0.06	0.41%	14.75	14.82	14.75	932
Jun 04 2024	14.76	0.04	0.27%	14.75	14.76	14.75	201
Jun 03 2024	14.72	-0.04	-0.27%	14.72	14.72	14.72	200
May 31 2024	14.76	0.05	0.34%	14.94	14.94	14.65	772
May 30 2024	14.71	-0.13	-0.88%	14.72	14.73	14.71	2,510
May 29 2024	14.84	-0.11	-0.74%	14.82	14.84	14.82	222
May 28 2024	14.95	-0.07	-0.47%	14.99	14.99	14.94	662
May 27 2024	15.02	0.02	0.13%	15.02	15.02	15.02	6
May 24 2024	15.00	0.00	0.00%	15.00	15.00	15.00	104
May 23 2024	15.00	-0.10	-0.66%	15.08	15.08	15.00	853
May 22 2024	15.10	-0.04	-0.26%	15.10	15.10	15.10	177
May 21 2024	15.14	-0.04	-0.26%	15.02	15.14	15.02	1,435
May 17 2024	15.18	-0.05	-0.33%	15.17	15.18	15.17	1,230
May 16 2024	15.23	0.01	0.07%	15.23	15.23	15.23	13
May 15 2024	15.22	0.07	0.46%	15.20	15.22	15.20	300
May 14 2024	15.15	0.03	0.20%	15.19	15.19	15.15	280
May 13 2024	15.12	0.03	0.20%	15.11	15.12	15.11	507
May 10 2024	15.09	0.03	0.20%	15.09	15.09	15.09	7
May 09 2024	15.06	0.04	0.27%	15.01	15.06	15.01	1,217
May 08 2024	15.02	-0.01	-0.07%	15.06	15.06	15.01	1,403
May 07 2024	15.03	0.10	0.67%	15.03	15.03	15.03	66
May 06 2024	14.93	0.05	0.34%	14.92	14.93	14.92	683
May 03 2024	14.88	0.20	1.36%	14.86	14.90	14.85	1,212
May 02 2024	14.68	0.08	0.55%	14.71	14.71	14.64	700
May 01 2024	14.60	-0.09	-0.61%	14.69	14.69	14.57	627
Apr 30 2024	14.69	-0.15	-1.01%	14.91	14.91	14.69	1,012
Apr 29 2024	14.84	-0.07	-0.47%	14.83	14.91	14.83	4,693
Apr 26 2024	14.91	0.00	0.00%	14.91	14.91	14.91	0
Apr 25 2024	14.91	-0.05	-0.33%	14.86	14.95	14.83	731
Apr 24 2024	14.96	0.01	0.07%	15.04	15.04	14.95	1,000
Apr 23 2024	14.95	0.14	0.95%	14.95	14.97	14.95	7,501
Apr 22 2024	14.81	0.06	0.41%	14.77	14.81	14.77	1,044
Apr 19 2024	14.75	-0.09	-0.61%	14.90	14.90	14.74	3,705
Apr 18 2024	14.84	0.01	0.07%	14.84	14.84	14.84	166
Apr 17 2024	14.83	0.01	0.07%	14.81	14.94	14.81	825
Apr 16 2024	14.82	0.07	0.47%	14.72	14.83	14.72	904
Apr 15 2024	14.75	-0.06	-0.41%	14.90	14.90	14.75	2,293
Apr 12 2024	14.81	-0.18	-1.20%	14.90	14.90	14.81	702
Apr 11 2024	14.99	0.03	0.20%	14.97	14.99	14.94	341
Apr 10 2024	14.96	-0.17	-1.12%	15.01	15.01	14.95	1,850
Apr 09 2024	15.13	0.08	0.53%	15.19	15.19	15.09	3,419
Apr 08 2024	15.05	0.04	0.27%	14.99	15.07	14.99	1,163
Apr 05 2024	15.01	0.03	0.20%	15.10	15.10	15.01	1,717
Apr 04 2024	14.98	-0.13	-0.86%	15.15	15.15	14.98	4,711
Apr 03 2024	15.11	-0.09	-0.59%	15.12	15.12	15.11	266
Apr 02 2024	15.20	-0.15	-0.98%	15.20	15.20	15.20	17
Apr 01 2024	15.35	-0.03	-0.20%	15.37	15.37	15.34	2,615
Mar 28 2024	15.38	0.04	0.26%	15.38	15.38	15.38	702
Mar 27 2024	15.34	-0.05	-0.32%	15.30	15.34	15.30	860
Mar 26 2024	15.39	-0.01	-0.06%	15.39	15.39	15.39	201
Mar 25 2024	15.40	-0.09	-0.58%	15.45	15.45	15.40	325
Mar 22 2024	15.49	-0.05	-0.32%	15.50	15.50	15.46	898
Mar 21 2024	15.54	0.02	0.13%	15.56	15.56	15.54	309
Mar 20 2024	15.52	0.04	0.26%	15.41	15.52	15.41	462
Mar 19 2024	15.48	0.03	0.19%	15.48	15.48	15.48	53
Mar 18 2024	15.45	0.03	0.19%	15.44	15.47	15.44	1,440

BMO US Put Write Hedged ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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