BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada · Delayed Price · Currency is CAD 27.10
-0.07 (-0.26%)
Oct 7, 2025, 3:43 PM EDT
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.29 | 27.29 | 27.09 | 27.10 | 27.11 | -0.22% | 1,350 |
| Oct 6, 2025 | 27.25 | 27.25 | 27.11 | 27.16 | 27.16 | -0.15% | 3,200 |
| Oct 3, 2025 | 27.12 | 27.30 | 27.12 | 27.20 | 27.20 | 0.52% | 1,910 |
| Oct 2, 2025 | 26.99 | 27.06 | 26.99 | 27.06 | 27.06 | 0.04% | 342 |
| Oct 1, 2025 | 27.05 | 27.05 | 27.00 | 27.05 | 27.05 | 0.22% | 1,600 |
| Sep 30, 2025 | 26.97 | 26.99 | 26.88 | 26.99 | 26.99 | 0.04% | 1,703 |
| Sep 29, 2025 | 27.09 | 27.09 | 26.91 | 26.98 | 26.98 | -0.48% | 9,800 |
| Sep 26, 2025 | 27.04 | 27.11 | 27.00 | 27.11 | 26.98 | 0.74% | 1,320 |
| Sep 25, 2025 | 26.96 | 27.01 | 26.89 | 26.91 | 26.78 | -0.41% | 3,700 |
| Sep 24, 2025 | 27.04 | 27.14 | 27.01 | 27.02 | 26.89 | -0.26% | 4,300 |
| Sep 23, 2025 | 27.21 | 27.23 | 27.09 | 27.09 | 26.96 | -0.15% | 1,400 |
| Sep 22, 2025 | 26.90 | 27.13 | 26.90 | 27.13 | 27.00 | 0.11% | 3,800 |
| Sep 19, 2025 | 27.06 | 27.10 | 27.06 | 27.10 | 26.97 | 0.37% | 901 |
| Sep 18, 2025 | 26.98 | 27.06 | 26.98 | 27.00 | 26.87 | 0.07% | 3,739 |
| Sep 17, 2025 | 26.96 | 27.03 | 26.91 | 26.98 | 26.85 | 0.52% | 1,715 |
| Sep 16, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.71 | -0.22% | 200 |
| Sep 15, 2025 | 27.00 | 27.00 | 26.88 | 26.90 | 26.77 | -0.19% | 3,400 |
| Sep 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.82 | -0.33% | 1,300 |
| Sep 11, 2025 | 26.96 | 27.04 | 26.96 | 27.04 | 26.91 | 1.35% | 8,900 |
| Sep 10, 2025 | 26.80 | 26.80 | 26.68 | 26.68 | 26.55 | -0.60% | 2,600 |
| Sep 9, 2025 | 26.89 | 26.89 | 26.71 | 26.84 | 26.71 | 0.64% | 3,400 |
| Sep 8, 2025 | 26.70 | 26.70 | 26.67 | 26.67 | 26.54 | - | 500 |
| Sep 5, 2025 | 26.62 | 26.70 | 26.62 | 26.67 | 26.54 | -0.45% | 1,845 |
| Sep 4, 2025 | 26.49 | 26.79 | 26.49 | 26.79 | 26.66 | 0.79% | 2,600 |
| Sep 3, 2025 | 26.50 | 26.58 | 26.50 | 26.58 | 26.45 | 0.15% | 1,100 |
| Sep 2, 2025 | 26.44 | 26.59 | 26.43 | 26.54 | 26.41 | -0.71% | 9,410 |
| Aug 29, 2025 | 26.81 | 26.81 | 26.72 | 26.73 | 26.60 | -0.22% | 1,100 |
| Aug 28, 2025 | 26.68 | 26.79 | 26.68 | 26.79 | 26.66 | -0.30% | 9,800 |
| Aug 27, 2025 | 26.78 | 26.88 | 26.78 | 26.87 | 26.61 | 0.41% | 4,617 |
| Aug 26, 2025 | 26.79 | 26.79 | 26.76 | 26.76 | 26.50 | 0.07% | 240 |
| Aug 25, 2025 | 26.95 | 26.95 | 26.74 | 26.74 | 26.48 | -0.48% | 5,549 |
| Aug 22, 2025 | 26.51 | 26.90 | 26.51 | 26.87 | 26.61 | 1.93% | 4,400 |
| Aug 21, 2025 | 26.38 | 26.38 | 26.36 | 26.36 | 26.10 | -0.60% | 4,141 |
| Aug 20, 2025 | 26.40 | 26.53 | 26.40 | 26.52 | 26.26 | 0.23% | 3,121 |
| Aug 19, 2025 | 26.57 | 26.57 | 26.46 | 26.46 | 26.20 | -0.04% | 622 |
| Aug 18, 2025 | 26.38 | 26.47 | 26.38 | 26.47 | 26.21 | - | 611 |
| Aug 15, 2025 | 26.50 | 26.57 | 26.47 | 26.47 | 26.21 | 0.15% | 2,800 |
| Aug 14, 2025 | 26.40 | 26.45 | 26.39 | 26.43 | 26.17 | 0.04% | 1,000 |
| Aug 13, 2025 | 26.19 | 26.42 | 26.19 | 26.42 | 26.16 | 0.99% | 4,300 |
| Aug 12, 2025 | 26.05 | 26.20 | 26.05 | 26.16 | 25.91 | 1.00% | 1,300 |
| Aug 11, 2025 | 26.03 | 26.03 | 25.90 | 25.90 | 25.65 | -0.46% | 4,900 |
| Aug 8, 2025 | 25.85 | 26.06 | 25.85 | 26.02 | 25.77 | 0.50% | 3,000 |
| Aug 7, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | 25.64 | -0.65% | 600 |
| Aug 6, 2025 | 25.98 | 26.06 | 25.98 | 26.06 | 25.81 | 0.19% | 311 |
| Aug 5, 2025 | 25.96 | 26.08 | 25.94 | 26.01 | 25.76 | 1.09% | 5,838 |
| Aug 1, 2025 | 25.95 | 25.95 | 25.66 | 25.73 | 25.48 | -1.00% | 7,524 |
| Jul 31, 2025 | 26.20 | 26.21 | 25.99 | 25.99 | 25.74 | -1.59% | 4,600 |
| Jul 30, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.15 | - | - |
| Jul 29, 2025 | 26.41 | 26.44 | 26.41 | 26.41 | 26.03 | -0.34% | 2,500 |
| Jul 28, 2025 | 26.55 | 26.56 | 26.49 | 26.50 | 26.12 | -0.19% | 1,647 |