Skip to main content
BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX: ZWA)
Canada flag Canada · Delayed Price · Currency is CAD
26.96
+0.21 (0.79%)
Dec 24, 2024, 12:59 PM EST

ZWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.7626.9626.7026.9626.960.79%3,568
Dec 23, 202426.6226.7526.5426.7526.750.22%1,904
Dec 20, 202426.1426.8726.1426.6926.690.76%2,035
Dec 19, 202426.4826.5826.4826.4926.49-1.01%1,622
Dec 18, 202427.1127.2026.7626.7626.76-1.15%9,028
Dec 17, 202427.1227.1226.9927.0727.07-0.59%3,528
Dec 16, 202427.3027.3027.2327.2327.23-0.29%5,202
Dec 13, 202427.3527.3927.3127.3127.31-0.18%1,200
Dec 12, 202427.5027.5027.3627.3627.36-0.62%3,409
Dec 11, 202427.5327.5327.5227.5327.53-0.18%1,100
Dec 10, 202427.6527.6527.5727.5827.58-0.36%1,245
Dec 9, 202427.8227.8227.6827.6827.68-0.36%15,502
Dec 6, 202427.8127.8527.7727.7827.78-0.39%3,200
Dec 5, 202428.0328.0327.8927.8927.89-0.46%1,000
Dec 4, 202427.8528.0227.8528.0228.020.65%2,100
Dec 3, 202427.7927.8427.7927.8427.84-0.18%1,900
Dec 2, 202428.1028.1027.8627.8927.89-0.92%9,219
Nov 29, 202428.1528.1528.1528.1528.150.90%140
Nov 28, 202427.9027.9027.9027.9027.900.29%501
Nov 27, 202427.9027.9127.8227.8227.82-0.71%900
Nov 26, 202427.9128.0227.8428.0227.890.43%6,500
Nov 25, 202427.8027.9027.8027.9027.770.76%1,700
Nov 22, 202427.5027.6927.5027.6927.560.80%2,300
Nov 21, 202427.2027.4827.1827.4727.340.96%13,500
Nov 20, 202427.0927.2127.0427.2127.080.29%3,802
Nov 19, 202427.0027.1427.0027.1327.00-0.40%8,500
Nov 18, 202427.2427.2427.2427.2427.110.07%3,803
Nov 15, 202427.3327.3327.2227.2227.09-0.62%700
Nov 14, 202427.5527.5527.3727.3927.26-0.25%3,215
Nov 13, 202427.5327.5327.4627.4627.33-0.04%900
Nov 12, 202427.6027.6027.4527.4727.34-0.54%3,200
Nov 11, 202427.7327.7327.6127.6227.490.36%18,700
Nov 8, 202427.4027.5827.4027.5227.390.51%3,230
Nov 7, 202427.2927.4327.2927.3827.250.29%5,240
Nov 6, 202427.1227.3027.1227.3027.172.82%4,320
Nov 5, 202426.2526.5526.2526.5526.430.91%1,000
Nov 4, 202426.4726.4726.2626.3126.19-0.57%2,200
Nov 1, 202426.4826.5826.4226.4626.340.34%3,800
Oct 31, 202426.3926.4026.3526.3726.25-0.53%2,238
Oct 30, 202426.6426.6426.5126.5126.38-0.64%3,633
Oct 29, 202426.7726.7826.6826.6826.43-0.37%7,808
Oct 28, 202426.8026.8126.7826.7826.530.60%3,734
Oct 25, 202426.8226.8826.6226.6226.49-0.60%6,400
Oct 24, 202426.7526.7826.7226.7826.65-0.22%3,123
Oct 23, 202426.9326.9326.7126.8426.71-0.74%7,248
Oct 22, 202426.9827.0426.9827.0426.91-0.11%1,039
Oct 21, 202427.2027.2027.0727.0726.94-0.62%1,405
Oct 18, 202427.1427.2627.1427.2427.110.04%5,826
Oct 17, 202427.1727.2327.1727.2327.100.48%1,038
Oct 16, 202427.0027.1027.0027.1026.970.26%1,205
Oct 15, 202426.9127.0926.9127.0326.900.15%1,038
Oct 11, 202426.9027.0026.9026.9926.860.86%3,300
Oct 10, 202426.6926.7626.6926.7626.630.04%1,402
Oct 9, 202426.7726.7726.7526.7526.620.87%1,300
Oct 8, 202426.4326.5226.4326.5226.390.23%1,402
Oct 7, 202426.6326.6326.4626.4626.330.04%947
Oct 4, 202426.4526.4526.4526.4526.32-0.19%-
Oct 3, 202426.4726.5026.4626.5026.37-0.41%2,323
Oct 2, 202426.5526.6126.5526.6126.480.23%2,601
Oct 1, 202426.6926.6926.5326.5526.42-0.08%1,601
Sep 30, 202426.6826.6826.5726.5726.57-0.34%544
Sep 27, 202426.6926.7526.6626.6626.66-0.04%5,300
Sep 26, 202426.6326.6726.6326.6726.540.26%1,400
Sep 25, 202426.7426.7426.6026.6026.47-0.37%309
Sep 24, 202426.6426.7426.6426.7026.570.49%3,800
Sep 23, 202426.5726.5726.5726.5726.440.08%301
Sep 20, 202426.5026.5526.5026.5526.42-0.08%2,000
Sep 19, 202426.6026.6026.5726.5726.440.53%3,200
Sep 18, 202426.5026.5026.4326.4326.300.27%500
Sep 17, 202426.4426.4426.3626.3626.23-0.08%3,107
Sep 16, 202426.3826.3826.3826.3826.250.46%226
Sep 13, 202426.2326.2626.2326.2626.130.65%2,105
Sep 12, 202426.0026.0926.0026.0925.960.42%1,000
Sep 11, 202425.5125.9825.5125.9825.850.19%729
Sep 10, 202426.0426.0425.7925.9325.800.08%2,434
Sep 9, 202425.9025.9325.9025.9125.780.82%308
Sep 6, 202426.0026.0025.7025.7025.57-0.93%1,204
Sep 5, 202426.0226.0225.8625.9425.81-0.27%441
Sep 4, 202425.9226.1025.9226.0125.880.04%2,842
Sep 3, 202426.3426.3426.0026.0025.87-1.40%3,200
Aug 30, 202426.2826.3726.2526.3726.240.42%1,400
Aug 29, 202426.1526.2626.1526.2626.130.31%500
Aug 28, 202426.3526.3526.1826.1825.92-0.53%317
Aug 27, 202426.3126.3426.2926.3226.19-1,728
Aug 26, 202426.3026.3226.2826.3226.190.15%2,500
Aug 23, 202426.1126.2826.1126.2826.151.00%5,300
Aug 22, 202426.0726.1626.0226.0225.89-0.34%747
Aug 21, 202426.0826.1426.0826.1125.980.04%2,108
Aug 20, 202426.1026.1026.1026.1025.970.04%315
Aug 19, 202426.0126.1226.0126.0925.960.31%1,400
Aug 16, 202425.9226.0125.9226.0125.880.23%1,706
Aug 15, 202425.8225.9525.8025.9525.821.49%2,800
Aug 14, 202425.3925.5725.3925.5725.440.59%729
Aug 13, 202425.4025.4225.3925.4225.290.95%3,207
Aug 12, 202425.2625.2625.1825.1825.05-0.32%5,108
Aug 9, 202425.1725.2625.1725.2625.130.20%1,100
Aug 8, 202425.0225.2125.0225.2125.081.65%1,002
Aug 7, 202424.9924.9924.7924.8024.67-0.84%1,049
Aug 6, 202425.0125.0724.8025.0124.89-1.15%7,905
Aug 2, 202425.5025.5025.2025.3025.17-1.79%3,100