Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO US Pref Share Hgd To CAD ETF (TSX: ZHP )

18.22 -0.07 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.12 24.12 24.12 1 +0.02(+0.08%)
Apr 27, 2018 24.10 24.10 24.10 24.10 100 -0.15(-0.62%)
Apr 24, 2018 24.25 24.25 24.25 20 -0.11(-0.45%)
Apr 23, 2018 24.44 24.44 24.36 24.36 365 +0.05(+0.21%)
Apr 20, 2018 24.31 24.31 24.31 24.31 100 +0.00(+0.00%)
Apr 19, 2018 24.31 24.31 24.31 24.31 100 -0.04(-0.16%)
Apr 17, 2018 24.35 24.35 24.35 50 -0.02(-0.08%)
Apr 16, 2018 24.37 24.37 24.37 24.37 176 +0.00(+0.00%)
Apr 12, 2018 24.37 24.37 24.37 30 -0.02(-0.08%)
Apr 10, 2018 24.39 24.39 24.39 50 -0.01(-0.04%)
Apr 04, 2018 24.40 24.40 24.40 0 +0.00(+0.00%)
Mar 29, 2018 24.40 24.40 24.40 0 +0.00(+0.00%)
Mar 28, 2018 24.40 24.40 24.40 24.40 100 -0.05(-0.20%)
Mar 27, 2018 24.45 24.45 24.45 24.45 300 -0.18(-0.73%)
Mar 26, 2018 24.63 24.63 24.63 24.63 100 +0.01(+0.04%)
Mar 23, 2018 24.61 24.62 24.61 24.62 76,835 +0.00(+0.00%)
Mar 22, 2018 24.64 24.64 24.62 24.62 5,330 +0.00(+0.00%)
Mar 21, 2018 24.62 24.62 24.62 24.62 654 -0.01(-0.04%)
Mar 20, 2018 24.63 24.63 24.63 24.63 1,154 +0.00(+0.00%)
Mar 19, 2018 24.63 24.63 24.63 24.63 100 -0.01(-0.04%)
Mar 16, 2018 24.65 24.65 24.64 24.64 260 +0.01(+0.04%)
Mar 14, 2018 24.63 24.63 24.63 120 -0.02(-0.08%)
Mar 13, 2018 24.40 24.65 24.40 24.65 1,250 +0.05(+0.20%)
Mar 12, 2018 24.60 24.60 24.60 24.60 10,040 -0.03(-0.12%)
Mar 09, 2018 24.74 24.74 24.63 24.63 596 +0.04(+0.16%)
Mar 07, 2018 24.59 24.59 24.59 73 +0.05(+0.20%)
Mar 01, 2018 24.54 24.54 24.54 117 -0.05(-0.20%)
Feb 28, 2018 24.40 24.59 24.32 24.59 903 +0.18(+0.74%)
Feb 26, 2018 24.41 24.41 24.41 40 +0.16(+0.66%)
Feb 15, 2018 24.25 24.25 24.25 35 +0.25(+1.04%)
Feb 12, 2018 24.00 24.00 24.00 0 -0.31(-1.28%)
Feb 06, 2018 24.31 24.31 24.31 139 +0.06(+0.25%)
Feb 05, 2018 24.25 24.25 24.25 24.25 889 -0.16(-0.66%)
Feb 01, 2018 24.41 24.41 24.41 89 -0.02(-0.08%)
Jan 31, 2018 24.51 24.51 24.43 24.43 3,550 +0.10(+0.41%)
Jan 30, 2018 24.14 24.14 24.14 24.33 1,527 -0.17(-0.69%)
Jan 29, 2018 25.01 25.01 24.50 24.50 1,073 -0.27(-1.09%)
Jan 26, 2018 24.78 24.78 24.77 24.77 874 -0.04(-0.16%)
Jan 24, 2018 24.81 24.81 24.81 105 -0.04(-0.16%)
Jan 23, 2018 24.85 24.85 24.85 24.85 964 +0.08(+0.32%)
Jan 19, 2018 24.77 24.77 24.77 0 +0.04(+0.16%)
Jan 18, 2018 24.98 24.98 24.73 24.73 1,993 -0.07(-0.28%)
Jan 17, 2018 24.91 24.91 24.80 24.80 310 -0.19(-0.76%)
Jan 11, 2018 24.99 24.99 24.99 1 -0.01(-0.04%)
Jan 08, 2018 25.00 25.00 25.00 0 +0.06(+0.24%)
Jan 04, 2018 24.94 24.94 24.94 161 +0.03(+0.12%)
Jan 03, 2018 24.85 24.91 24.85 24.91 331 -0.07(-0.28%)
Jan 02, 2018 24.98 24.98 24.98 24.98 1,755 +0.00(+0.00%)
Dec 28, 2017 24.98 24.98 24.98 0 -0.16(-0.64%)
Dec 27, 2017 25.11 25.14 25.10 25.14 1,098 -0.11(-0.44%)
Dec 22, 2017 25.25 25.25 25.25 25.25 233 -0.45(-1.75%)
Dec 18, 2017 25.70 25.70 25.70 0 +0.49(+1.94%)
Dec 13, 2017 25.21 25.21 25.21 95 -0.09(-0.36%)
Dec 12, 2017 25.30 25.30 25.30 25.30 300 -0.05(-0.20%)
Dec 11, 2017 25.35 25.35 25.35 25.35 627 +0.02(+0.08%)
Dec 07, 2017 25.33 25.33 25.33 0 +0.02(+0.08%)
Dec 06, 2017 25.31 25.31 25.31 25.31 1,011 +0.03(+0.12%)
Dec 01, 2017 25.28 25.28 25.28 0 +0.01(+0.04%)
Nov 30, 2017 25.27 25.27 25.27 25.27 543 -0.03(-0.12%)
Nov 29, 2017 25.30 25.30 25.30 25.30 2,000 -0.05(-0.20%)
Nov 27, 2017 25.35 25.35 25.35 0 -0.03(-0.12%)
Nov 24, 2017 25.38 25.38 25.38 25.38 100 +0.03(+0.12%)
Nov 22, 2017 25.35 25.35 25.35 22 +0.05(+0.20%)
Nov 21, 2017 25.30 25.30 25.30 25.30 587 +0.05(+0.20%)
Nov 20, 2017 25.25 25.25 25.25 25.25 414 +0.09(+0.36%)
Nov 16, 2017 25.16 25.16 25.16 3 +0.00(+0.00%)
Nov 15, 2017 25.16 25.16 25.16 25.16 750 +0.00(+0.00%)
Nov 14, 2017 25.21 25.21 25.16 25.16 1,566 -0.03(-0.12%)
Nov 09, 2017 25.19 25.19 25.19 82 -0.13(-0.51%)
Nov 02, 2017 25.32 25.32 25.32 165 -0.01(-0.04%)
Oct 31, 2017 25.33 25.33 25.33 223 -0.03(-0.12%)
Oct 30, 2017 25.39 25.39 25.36 25.36 1,380 -0.10(-0.39%)
Oct 26, 2017 25.46 25.46 25.46 75 +0.02(+0.08%)
Oct 25, 2017 25.44 25.44 25.44 25.44 213 -0.08(-0.31%)
Oct 24, 2017 25.52 25.52 25.52 25.52 2,273 +0.09(+0.35%)
Oct 20, 2017 25.43 25.43 25.43 103 -0.01(-0.04%)
Oct 18, 2017 25.44 25.44 25.44 239 -0.18(-0.70%)
Oct 17, 2017 25.62 25.62 25.62 25.62 500 +0.19(+0.75%)
Oct 16, 2017 25.12 25.43 25.12 25.43 3,100 +0.20(+0.79%)
Oct 10, 2017 25.23 25.23 25.23 0 -0.17(-0.67%)
Oct 05, 2017 25.40 25.40 25.40 61 -0.10(-0.39%)
Oct 02, 2017 25.50 25.50 25.50 2 +0.00(+0.00%)
Sep 27, 2017 25.50 25.50 25.50 0 -0.02(-0.08%)
Aug 25, 2017 25.52 25.52 25.52 50 +0.00(+0.00%)
Aug 18, 2017 25.52 25.52 25.52 0 +0.18(+0.71%)
Aug 11, 2017 25.34 25.34 25.34 97 +0.00(+0.02%)
Aug 10, 2017 25.34 25.34 25.34 25.34 8,029 -0.24(-0.96%)
Aug 09, 2017 25.58 25.58 25.58 25.58 568 -0.16(-0.62%)
Jul 21, 2017 25.74 25.74 25.74 1 +0.00(+0.00%)
Jul 19, 2017 25.74 25.74 25.74 50 +0.06(+0.23%)
Jul 18, 2017 25.68 25.68 25.68 25.68 285 +0.04(+0.16%)
Jul 03, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 22, 2017 25.64 25.64 25.64 75 +0.03(+0.12%)
Jun 16, 2017 25.61 25.61 25.61 0 +0.08(+0.31%)
Jun 15, 2017 25.53 25.53 25.53 25.53 1,523 -0.04(-0.16%)
Jun 09, 2017 25.57 25.57 25.57 1 -0.02(-0.08%)
Jun 05, 2017 25.59 25.59 25.59 88 +0.07(+0.27%)
May 31, 2017 25.52 25.52 25.52 0 +0.05(+0.20%)
May 29, 2017 25.47 25.47 25.47 0 -0.06(-0.24%)
May 23, 2017 25.53 25.53 25.53 0 +0.04(+0.16%)
May 11, 2017 25.49 25.49 25.49 50 +0.03(+0.12%)
May 09, 2017 25.46 25.46 25.46 6 +0.30(+1.19%)
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.