BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada
· Delayed Price · Currency is CAD 23.85
-0.28 (-1.16%)
Apr 17, 2025, 3:52 PM EDT
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.00 | 24.00 | 23.78 | 23.85 | 23.85 | -1.16% | 2,400 |
| Apr 16, 2025 | 24.42 | 24.43 | 24.13 | 24.13 | 24.13 | -1.95% | 1,813 |
| Apr 15, 2025 | 24.60 | 24.61 | 24.59 | 24.61 | 24.61 | -0.36% | 2,905 |
| Apr 14, 2025 | 24.61 | 24.70 | 24.57 | 24.70 | 24.70 | 1.06% | 10,149 |
| Apr 11, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.44 | 1.58% | 802 |
| Apr 10, 2025 | 24.26 | 24.26 | 23.50 | 24.06 | 24.06 | -2.71% | 2,839 |
| Apr 9, 2025 | 22.81 | 24.73 | 22.81 | 24.73 | 24.73 | 8.94% | 4,232 |
| Apr 8, 2025 | 24.09 | 24.09 | 22.70 | 22.70 | 22.70 | -1.69% | 7,415 |
| Apr 7, 2025 | 22.81 | 23.40 | 22.40 | 23.09 | 23.09 | -1.74% | 25,901 |
| Apr 4, 2025 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | -5.17% | 8,200 |
| Apr 3, 2025 | 25.25 | 25.25 | 24.78 | 24.78 | 24.78 | -3.50% | 6,129 |
| Apr 2, 2025 | 25.50 | 25.68 | 25.50 | 25.68 | 25.68 | 0.71% | 3,600 |
| Apr 1, 2025 | 25.61 | 25.61 | 25.41 | 25.50 | 25.50 | -0.35% | 4,906 |
| Mar 31, 2025 | 25.26 | 25.59 | 25.18 | 25.59 | 25.59 | 0.91% | 5,200 |
| Mar 28, 2025 | 25.44 | 25.44 | 25.36 | 25.36 | 25.36 | -2.16% | 600 |
| Mar 27, 2025 | 25.90 | 25.92 | 25.88 | 25.92 | 25.79 | -0.12% | 1,340 |
| Mar 26, 2025 | 25.92 | 25.95 | 25.92 | 25.95 | 25.82 | -0.42% | 415 |
| Mar 25, 2025 | 26.22 | 26.22 | 26.02 | 26.06 | 25.93 | 0.42% | 2,106 |
| Mar 24, 2025 | 26.02 | 26.03 | 25.95 | 25.95 | 25.82 | 1.17% | 1,412 |
| Mar 21, 2025 | 25.50 | 25.67 | 25.49 | 25.65 | 25.52 | -0.04% | 1,700 |
| Mar 20, 2025 | 25.72 | 25.72 | 25.66 | 25.66 | 25.53 | -0.12% | 735 |
| Mar 19, 2025 | 25.47 | 25.69 | 25.47 | 25.69 | 25.56 | 1.02% | 16,609 |
| Mar 18, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.30 | -1.05% | 1,900 |
| Mar 17, 2025 | 25.63 | 25.70 | 25.63 | 25.70 | 25.57 | 1.30% | 6,612 |
| Mar 14, 2025 | 25.17 | 25.38 | 25.17 | 25.37 | 25.24 | 1.48% | 2,808 |
| Mar 13, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 24.87 | -1.54% | 2,300 |
| Mar 12, 2025 | 25.65 | 25.65 | 25.22 | 25.39 | 25.26 | -0.24% | 3,212 |
| Mar 11, 2025 | 25.41 | 25.55 | 25.30 | 25.45 | 25.32 | -0.82% | 3,600 |
| Mar 10, 2025 | 25.95 | 25.95 | 25.51 | 25.66 | 25.53 | -1.65% | 4,200 |
| Mar 7, 2025 | 26.00 | 26.14 | 25.80 | 26.09 | 25.96 | 0.15% | 4,419 |
| Mar 6, 2025 | 26.21 | 26.21 | 25.96 | 26.05 | 25.92 | -0.99% | 5,600 |
| Mar 5, 2025 | 25.92 | 26.36 | 25.92 | 26.31 | 26.18 | 1.00% | 6,240 |
| Mar 4, 2025 | 26.24 | 26.29 | 26.00 | 26.05 | 25.92 | -0.99% | 5,517 |
| Mar 3, 2025 | 26.72 | 26.82 | 26.30 | 26.31 | 26.18 | -1.09% | 4,405 |
| Feb 28, 2025 | 26.50 | 26.60 | 26.43 | 26.60 | 26.47 | 0.49% | 2,400 |
| Feb 27, 2025 | 26.57 | 26.80 | 26.47 | 26.47 | 26.34 | -0.94% | 2,213 |
| Feb 26, 2025 | 26.78 | 26.85 | 26.69 | 26.72 | 26.46 | -0.37% | 2,044 |
| Feb 25, 2025 | 26.80 | 26.82 | 26.80 | 26.82 | 26.56 | 0.45% | 312 |
| Feb 24, 2025 | 26.81 | 26.81 | 26.69 | 26.70 | 26.44 | -0.04% | 3,711 |
| Feb 21, 2025 | 27.00 | 27.00 | 26.68 | 26.71 | 26.45 | -1.69% | 2,100 |
| Feb 20, 2025 | 27.24 | 27.24 | 27.06 | 27.17 | 26.90 | -0.73% | 11,100 |
| Feb 19, 2025 | 27.27 | 27.37 | 27.24 | 27.37 | 27.10 | 0.18% | 1,108 |
| Feb 18, 2025 | 27.30 | 27.34 | 27.25 | 27.32 | 27.05 | -0.04% | 9,700 |
| Feb 14, 2025 | 27.37 | 27.41 | 27.33 | 27.33 | 27.06 | -0.29% | 5,015 |
| Feb 13, 2025 | 27.17 | 27.42 | 27.17 | 27.41 | 27.14 | 0.99% | 1,300 |
| Feb 12, 2025 | 27.21 | 27.21 | 27.14 | 27.14 | 26.87 | -0.80% | 700 |
| Feb 11, 2025 | 27.17 | 27.36 | 27.17 | 27.36 | 27.09 | 0.18% | 1,800 |
| Feb 10, 2025 | 27.20 | 27.31 | 27.20 | 27.31 | 27.04 | 0.33% | 2,339 |
| Feb 7, 2025 | 27.40 | 27.40 | 27.21 | 27.22 | 26.95 | -0.66% | 2,314 |
| Feb 6, 2025 | 27.61 | 27.61 | 27.37 | 27.40 | 27.13 | -0.22% | 3,243 |