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
27.46
+0.14 (0.51%)
Feb 5, 2025, 3:52 PM EST

TSX:ZWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202527.2527.4627.2527.4627.460.55%981
Feb 4, 202527.2827.3127.2527.3127.310.15%3,303
Feb 3, 202527.1727.3026.9727.2727.27-0.37%19,300
Jan 31, 202527.5027.5027.3627.3727.37-0.40%9,400
Jan 30, 202527.4927.5027.4127.4827.48-0.36%3,321
Jan 29, 202527.5127.6527.5127.5827.45-0.11%2,500
Jan 28, 202527.6027.6127.5727.6127.480.51%502
Jan 27, 202527.3827.5027.3727.4727.340.22%3,220
Jan 24, 202527.5227.5227.4127.4127.28-0.18%1,000
Jan 23, 202527.3527.4727.3527.4627.330.59%4,600
Jan 22, 202527.3227.3227.2827.3027.170.29%634
Jan 21, 202527.1227.2227.1227.2227.091.19%12,700
Jan 20, 202527.1127.1126.9026.9026.77-0.22%500
Jan 17, 202526.8527.0126.8526.9626.830.71%2,303
Jan 16, 202526.8826.8826.7126.7726.64-1,700
Jan 15, 202526.7026.8226.7026.7726.641.52%3,000
Jan 14, 202526.3726.3726.2426.3726.250.57%4,724
Jan 13, 202526.0326.2226.0326.2226.100.65%1,635
Jan 10, 202526.2826.2826.0426.0525.93-1.51%5,738
Jan 9, 202526.4426.4526.4426.4526.330.08%401
Jan 8, 202526.3426.4626.3026.4326.310.23%2,803
Jan 7, 202526.4726.4726.3726.3726.25-0.42%3,000
Jan 6, 202526.5426.7126.4726.4826.36-0.19%29,609
Jan 3, 202526.4026.5426.4026.5326.400.68%1,200
Jan 2, 202526.6826.6826.2526.3526.23-0.57%2,000
Dec 31, 202426.5026.5026.5026.5026.380.04%914
Dec 30, 202426.5426.5626.3626.4926.49-1.19%2,027
Dec 27, 202426.7826.9426.7126.8126.68-0.56%7,326
Dec 24, 202426.7626.9626.7026.9626.830.79%3,600
Dec 23, 202426.6226.7526.5426.7526.620.22%1,904
Dec 20, 202426.1426.8726.1426.6926.560.76%2,035
Dec 19, 202426.4826.5826.4826.4926.36-1.01%1,622
Dec 18, 202427.1127.2026.7626.7626.63-1.15%9,028
Dec 17, 202427.1227.1226.9927.0726.94-0.59%3,528
Dec 16, 202427.3027.3027.2327.2327.10-0.29%5,202
Dec 13, 202427.3527.3927.3127.3127.18-0.18%1,200
Dec 12, 202427.5027.5027.3627.3627.23-0.62%3,409
Dec 11, 202427.5327.5327.5227.5327.40-0.18%1,100
Dec 10, 202427.6527.6527.5727.5827.44-0.36%1,245
Dec 9, 202427.8227.8227.6827.6827.54-0.36%15,502
Dec 6, 202427.8127.8527.7727.7827.65-0.39%3,200
Dec 5, 202428.0328.0327.8927.8927.75-0.46%1,000
Dec 4, 202427.8528.0227.8528.0227.880.65%2,100
Dec 3, 202427.7927.8427.7927.8427.71-0.18%1,900
Dec 2, 202428.1028.1027.8627.8927.75-0.92%9,219
Nov 29, 202428.1528.1528.1528.1528.010.90%140
Nov 28, 202427.9027.9027.9027.9027.760.29%501
Nov 27, 202427.9027.9127.8227.8227.69-0.71%900
Nov 26, 202427.9128.0227.8428.0227.750.43%6,500
Nov 25, 202427.8027.9027.8027.9027.640.76%1,700
Nov 22, 202427.5027.6927.5027.6927.430.80%2,300
Nov 21, 202427.2027.4827.1827.4727.210.96%13,500
Nov 20, 202427.0927.2127.0427.2126.950.29%3,802
Nov 19, 202427.0027.1427.0027.1326.87-0.40%8,500
Nov 18, 202427.2427.2427.2427.2426.980.07%3,803
Nov 15, 202427.3327.3327.2227.2226.96-0.62%700
Nov 14, 202427.5527.5527.3727.3927.13-0.25%3,215
Nov 13, 202427.5327.5327.4627.4627.20-0.04%900
Nov 12, 202427.6027.6027.4527.4727.21-0.54%3,200
Nov 11, 202427.7327.7327.6127.6227.360.36%18,700
Nov 8, 202427.4027.5827.4027.5227.260.51%3,230
Nov 7, 202427.2927.4327.2927.3827.120.29%5,240
Nov 6, 202427.1227.3027.1227.3027.042.82%4,320
Nov 5, 202426.2526.5526.2526.5526.300.91%1,000
Nov 4, 202426.4726.4726.2626.3126.06-0.57%2,200
Nov 1, 202426.4826.5826.4226.4626.210.34%3,800
Oct 31, 202426.3926.4026.3526.3726.12-0.53%2,238
Oct 30, 202426.6426.6426.5126.5126.25-0.64%3,633
Oct 29, 202426.7726.7826.6826.6826.30-0.37%7,808
Oct 28, 202426.8026.8126.7826.7826.400.60%3,734
Oct 25, 202426.8226.8826.6226.6226.24-0.60%6,400
Oct 24, 202426.7526.7826.7226.7826.40-0.22%3,123
Oct 23, 202426.9326.9326.7126.8426.46-0.74%7,248
Oct 22, 202426.9827.0426.9827.0426.65-0.11%1,039
Oct 21, 202427.2027.2027.0727.0726.68-0.62%1,405
Oct 18, 202427.1427.2627.1427.2426.850.04%5,826
Oct 17, 202427.1727.2327.1727.2326.840.48%1,038
Oct 16, 202427.0027.1027.0027.1026.710.26%1,205
Oct 15, 202426.9127.0926.9127.0326.640.15%1,038
Oct 11, 202426.9027.0026.9026.9926.600.86%3,300
Oct 10, 202426.6926.7626.6926.7626.380.04%1,402
Oct 9, 202426.7726.7726.7526.7526.370.87%1,300
Oct 8, 202426.4326.5226.4326.5226.140.23%1,402
Oct 7, 202426.6326.6326.4626.4626.080.04%947
Oct 4, 202426.4526.4526.4526.4526.19-0.19%-
Oct 3, 202426.4726.5026.4626.5026.12-0.41%2,323
Oct 2, 202426.5526.6126.5526.6126.230.23%2,601
Oct 1, 202426.6926.6926.5326.5526.17-0.08%1,601
Sep 30, 202426.6826.6826.5726.5726.19-0.34%544
Sep 27, 202426.6926.7526.6626.6626.28-0.04%5,300
Sep 26, 202426.6326.6726.6326.6726.160.26%1,400
Sep 25, 202426.7426.7426.6026.6026.09-0.37%309
Sep 24, 202426.6426.7426.6426.7026.190.49%3,800
Sep 23, 202426.5726.5726.5726.5726.060.08%301
Sep 20, 202426.5026.5526.5026.5526.04-0.08%2,000
Sep 19, 202426.6026.6026.5726.5726.060.53%3,200
Sep 18, 202426.5026.5026.4326.4325.930.27%500
Sep 17, 202426.4426.4426.3626.3625.86-0.08%3,107
Sep 16, 202426.3826.3826.3826.3825.880.46%226
Sep 13, 202426.2326.2626.2326.2625.760.65%2,105