BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada · Delayed Price · Currency is CAD 26.30
+0.12 (0.46%)
Jul 21, 2025, 5:27 PM EDT
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 26.35 | 26.36 | 26.30 | 26.30 | 26.30 | 0.46% | 3,600 |
| Jul 18, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.46% | 428 |
| Jul 17, 2025 | 26.27 | 26.30 | 26.25 | 26.30 | 26.30 | 0.61% | 13,800 |
| Jul 16, 2025 | 26.04 | 26.14 | 25.98 | 26.14 | 26.14 | 0.23% | 2,003 |
| Jul 15, 2025 | 26.44 | 26.44 | 26.08 | 26.08 | 26.08 | -0.69% | 3,511 |
| Jul 14, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.11% | 237 |
| Jul 11, 2025 | 26.38 | 26.38 | 26.23 | 26.23 | 26.23 | -0.61% | 1,714 |
| Jul 10, 2025 | 26.16 | 26.40 | 26.16 | 26.39 | 26.39 | 0.57% | 727 |
| Jul 9, 2025 | 26.20 | 26.24 | 26.20 | 26.24 | 26.24 | - | 1,700 |
| Jul 8, 2025 | 26.34 | 26.34 | 26.24 | 26.24 | 26.24 | -0.11% | 403 |
| Jul 7, 2025 | 26.33 | 26.33 | 26.22 | 26.27 | 26.27 | 0.04% | 4,300 |
| Jul 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.61% | 300 |
| Jul 3, 2025 | 26.22 | 26.45 | 26.22 | 26.42 | 26.42 | 0.61% | 1,841 |
| Jul 2, 2025 | 26.36 | 26.36 | 26.26 | 26.26 | 26.26 | 0.73% | 3,204 |
| Jun 30, 2025 | 25.95 | 26.07 | 25.95 | 26.07 | 26.07 | 0.77% | 11,025 |
| Jun 27, 2025 | 25.74 | 25.90 | 25.74 | 25.87 | 25.87 | 0.19% | 1,600 |
| Jun 26, 2025 | 25.76 | 25.82 | 25.76 | 25.82 | 25.69 | 0.62% | 11,811 |
| Jun 25, 2025 | 25.79 | 25.79 | 25.65 | 25.66 | 25.53 | -0.35% | 1,114 |
| Jun 24, 2025 | 25.42 | 25.75 | 25.42 | 25.75 | 25.62 | 1.34% | 1,100 |
| Jun 23, 2025 | 25.38 | 25.43 | 25.27 | 25.41 | 25.28 | 0.55% | 2,600 |
| Jun 20, 2025 | 25.35 | 25.35 | 25.25 | 25.27 | 25.14 | 0.08% | 840 |
| Jun 19, 2025 | 25.25 | 25.29 | 25.25 | 25.25 | 25.12 | -0.12% | 6,600 |
| Jun 18, 2025 | 25.40 | 25.40 | 25.27 | 25.28 | 25.15 | - | 3,500 |
| Jun 17, 2025 | 25.40 | 25.40 | 25.28 | 25.28 | 25.15 | -0.51% | 1,700 |
| Jun 16, 2025 | 25.39 | 25.52 | 25.39 | 25.41 | 25.28 | 0.67% | 1,700 |
| Jun 13, 2025 | 25.50 | 25.50 | 25.24 | 25.24 | 25.11 | -1.68% | 5,138 |
| Jun 12, 2025 | 25.56 | 25.67 | 25.54 | 25.67 | 25.54 | 0.20% | 3,800 |
| Jun 11, 2025 | 25.75 | 25.77 | 25.62 | 25.62 | 25.49 | - | 8,700 |
| Jun 10, 2025 | 25.70 | 25.70 | 25.57 | 25.62 | 25.49 | -0.04% | 3,222 |
| Jun 9, 2025 | 25.66 | 25.67 | 25.63 | 25.63 | 25.50 | 0.31% | 700 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.42 | 0.43% | 400 |
| Jun 5, 2025 | 25.38 | 25.46 | 25.38 | 25.44 | 25.31 | -0.16% | 1,300 |
| Jun 4, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 25.35 | 0.20% | 807 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.30 | 0.55% | 1,400 |
| Jun 2, 2025 | 25.33 | 25.33 | 25.28 | 25.29 | 25.16 | 0.12% | 1,100 |
| May 30, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.13 | 0.28% | 200 |
| May 29, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.06 | -0.55% | 600 |
| May 28, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.07 | -0.31% | 301 |
| May 27, 2025 | 25.30 | 25.41 | 25.30 | 25.41 | 25.15 | 0.63% | 1,800 |
| May 26, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 24.99 | 1.00% | 224 |
| May 23, 2025 | 24.93 | 25.07 | 24.91 | 25.00 | 24.75 | -0.16% | 4,511 |
| May 22, 2025 | 25.01 | 25.24 | 25.01 | 25.04 | 24.79 | -0.44% | 900 |
| May 21, 2025 | 25.32 | 25.32 | 25.15 | 25.15 | 24.89 | -1.37% | 11,700 |
| May 20, 2025 | 25.44 | 25.61 | 25.44 | 25.50 | 25.24 | -0.08% | 6,208 |
| May 16, 2025 | 25.36 | 25.53 | 25.36 | 25.52 | 25.26 | 0.79% | 5,000 |
| May 15, 2025 | 25.01 | 25.32 | 25.01 | 25.32 | 25.06 | 0.44% | 706 |
| May 14, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 24.95 | -0.36% | 515 |
| May 13, 2025 | 25.36 | 25.36 | 25.29 | 25.30 | 25.04 | -0.67% | 3,912 |
| May 12, 2025 | 25.58 | 25.58 | 25.37 | 25.47 | 25.21 | 2.37% | 5,300 |
| May 9, 2025 | 24.94 | 24.94 | 24.85 | 24.88 | 24.63 | -0.52% | 3,100 |