BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada · Delayed Price · Currency is CAD 26.47
+0.02 (0.08%)
Aug 15, 2025, 3:59 PM EDT
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.50 | 26.57 | 26.47 | 26.47 | 26.47 | 0.15% | 2,776 |
| Aug 14, 2025 | 26.40 | 26.45 | 26.39 | 26.43 | 26.43 | 0.04% | 1,000 |
| Aug 13, 2025 | 26.19 | 26.42 | 26.19 | 26.42 | 26.42 | 0.99% | 4,300 |
| Aug 12, 2025 | 26.05 | 26.20 | 26.05 | 26.16 | 26.16 | 1.00% | 1,300 |
| Aug 11, 2025 | 26.03 | 26.03 | 25.90 | 25.90 | 25.90 | -0.46% | 4,900 |
| Aug 8, 2025 | 25.85 | 26.06 | 25.85 | 26.02 | 26.02 | 0.50% | 3,000 |
| Aug 7, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | 25.89 | -0.65% | 600 |
| Aug 6, 2025 | 25.98 | 26.06 | 25.98 | 26.06 | 26.06 | 0.19% | 311 |
| Aug 5, 2025 | 25.96 | 26.08 | 25.94 | 26.01 | 26.01 | 1.09% | 5,838 |
| Aug 1, 2025 | 25.95 | 25.95 | 25.66 | 25.73 | 25.73 | -1.00% | 7,524 |
| Jul 31, 2025 | 26.20 | 26.21 | 25.99 | 25.99 | 25.99 | -1.59% | 4,600 |
| Jul 30, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - | - |
| Jul 29, 2025 | 26.41 | 26.44 | 26.41 | 26.41 | 26.28 | -0.34% | 2,500 |
| Jul 28, 2025 | 26.55 | 26.56 | 26.49 | 26.50 | 26.37 | -0.19% | 1,647 |
| Jul 25, 2025 | 26.49 | 26.55 | 26.49 | 26.55 | 26.42 | -0.04% | 8,802 |
| Jul 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.43 | - | 120 |
| Jul 23, 2025 | 26.45 | 26.56 | 26.45 | 26.56 | 26.43 | 1.26% | 2,401 |
| Jul 22, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.10 | -0.27% | - |
| Jul 21, 2025 | 26.35 | 26.36 | 26.30 | 26.30 | 26.17 | 0.46% | 3,600 |
| Jul 18, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.05 | -0.46% | 428 |
| Jul 17, 2025 | 26.27 | 26.30 | 26.25 | 26.30 | 26.17 | 0.61% | 13,800 |
| Jul 16, 2025 | 26.04 | 26.14 | 25.98 | 26.14 | 26.01 | 0.23% | 2,003 |
| Jul 15, 2025 | 26.44 | 26.44 | 26.08 | 26.08 | 25.95 | -0.69% | 3,511 |
| Jul 14, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.13 | 0.11% | 237 |
| Jul 11, 2025 | 26.38 | 26.38 | 26.23 | 26.23 | 26.10 | -0.61% | 1,714 |
| Jul 10, 2025 | 26.16 | 26.40 | 26.16 | 26.39 | 26.26 | 0.57% | 727 |
| Jul 9, 2025 | 26.20 | 26.24 | 26.20 | 26.24 | 26.11 | - | 1,700 |
| Jul 8, 2025 | 26.34 | 26.34 | 26.24 | 26.24 | 26.11 | -0.11% | 403 |
| Jul 7, 2025 | 26.33 | 26.33 | 26.22 | 26.27 | 26.14 | 0.04% | 4,300 |
| Jul 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.13 | -0.61% | 300 |
| Jul 3, 2025 | 26.22 | 26.45 | 26.22 | 26.42 | 26.29 | 0.61% | 1,841 |
| Jul 2, 2025 | 26.36 | 26.36 | 26.26 | 26.26 | 26.13 | 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 |