BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada
· Delayed Price · Currency is CAD 25.55
+0.11 (0.43%)
Jun 6, 2025, 3:29 PM EDT
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.43% | 400 |
| Jun 5, 2025 | 25.38 | 25.46 | 25.38 | 25.44 | 25.44 | -0.16% | 1,300 |
| Jun 4, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 25.48 | 0.20% | 807 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 0.55% | 1,400 |
| Jun 2, 2025 | 25.33 | 25.33 | 25.28 | 25.29 | 25.29 | 0.12% | 1,100 |
| May 30, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.26 | 0.28% | 200 |
| May 29, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.55% | 600 |
| May 28, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.20 | -0.31% | 301 |
| May 27, 2025 | 25.30 | 25.41 | 25.30 | 25.41 | 25.28 | 0.63% | 1,800 |
| May 26, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.12 | 1.00% | 224 |
| May 23, 2025 | 24.93 | 25.07 | 24.91 | 25.00 | 24.87 | -0.16% | 4,511 |
| May 22, 2025 | 25.01 | 25.24 | 25.01 | 25.04 | 24.91 | -0.44% | 900 |
| May 21, 2025 | 25.32 | 25.32 | 25.15 | 25.15 | 25.02 | -1.37% | 11,700 |
| May 20, 2025 | 25.44 | 25.61 | 25.44 | 25.50 | 25.36 | -0.08% | 6,208 |
| May 16, 2025 | 25.36 | 25.53 | 25.36 | 25.52 | 25.39 | 0.79% | 5,000 |
| May 15, 2025 | 25.01 | 25.32 | 25.01 | 25.32 | 25.19 | 0.44% | 706 |
| May 14, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.08 | -0.36% | 515 |
| May 13, 2025 | 25.36 | 25.36 | 25.29 | 25.30 | 25.17 | -0.67% | 3,912 |
| May 12, 2025 | 25.58 | 25.58 | 25.37 | 25.47 | 25.34 | 2.37% | 5,300 |
| May 9, 2025 | 24.94 | 24.94 | 24.85 | 24.88 | 24.75 | -0.52% | 3,100 |
| May 8, 2025 | 24.92 | 25.01 | 24.92 | 25.01 | 24.88 | 1.09% | 1,906 |
| May 7, 2025 | 24.72 | 24.74 | 24.72 | 24.74 | 24.61 | 0.16% | 300 |
| May 6, 2025 | 24.70 | 24.71 | 24.66 | 24.70 | 24.57 | -0.64% | 1,425 |
| May 5, 2025 | 24.89 | 24.97 | 24.85 | 24.86 | 24.73 | -0.20% | 6,028 |
| May 2, 2025 | 24.92 | 24.92 | 24.90 | 24.91 | 24.78 | 0.85% | 2,100 |
| May 1, 2025 | 24.78 | 24.78 | 24.64 | 24.70 | 24.57 | 1.31% | 2,810 |
| Apr 30, 2025 | 24.48 | 24.48 | 24.38 | 24.38 | 24.25 | -0.45% | 805 |
| Apr 29, 2025 | 24.53 | 24.53 | 24.49 | 24.49 | 24.49 | 0.20% | 1,726 |
| Apr 28, 2025 | 24.45 | 24.45 | 24.28 | 24.44 | 24.31 | 0.25% | 1,621 |
| Apr 25, 2025 | 24.32 | 24.38 | 24.27 | 24.38 | 24.25 | 0.25% | 1,814 |
| Apr 24, 2025 | 23.96 | 24.33 | 23.96 | 24.32 | 24.19 | 0.95% | 16,542 |
| Apr 23, 2025 | 24.31 | 24.31 | 24.09 | 24.09 | 23.96 | 0.96% | 1,201 |
| Apr 22, 2025 | 23.56 | 23.86 | 23.56 | 23.86 | 23.73 | 2.36% | 2,701 |
| Apr 21, 2025 | 23.60 | 23.60 | 23.13 | 23.31 | 23.18 | -2.26% | 6,000 |
| Apr 17, 2025 | 24.00 | 24.00 | 23.78 | 23.85 | 23.72 | -1.16% | 2,400 |
| Apr 16, 2025 | 24.42 | 24.43 | 24.13 | 24.13 | 24.00 | -1.95% | 1,813 |
| Apr 15, 2025 | 24.60 | 24.61 | 24.59 | 24.61 | 24.48 | -0.36% | 2,905 |
| Apr 14, 2025 | 24.61 | 24.70 | 24.57 | 24.70 | 24.57 | 1.06% | 10,149 |
| Apr 11, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.31 | 1.58% | 802 |
| Apr 10, 2025 | 24.26 | 24.26 | 23.50 | 24.06 | 23.93 | -2.71% | 2,839 |
| Apr 9, 2025 | 22.81 | 24.73 | 22.81 | 24.73 | 24.60 | 8.94% | 4,232 |
| Apr 8, 2025 | 24.09 | 24.09 | 22.70 | 22.70 | 22.58 | -1.69% | 7,415 |
| Apr 7, 2025 | 22.81 | 23.40 | 22.40 | 23.09 | 22.97 | -1.74% | 25,901 |
| Apr 4, 2025 | 24.20 | 24.20 | 23.40 | 23.50 | 23.37 | -5.17% | 8,200 |
| Apr 3, 2025 | 25.25 | 25.25 | 24.78 | 24.78 | 24.65 | -3.50% | 6,129 |
| Apr 2, 2025 | 25.50 | 25.68 | 25.50 | 25.68 | 25.54 | 0.71% | 3,600 |
| Apr 1, 2025 | 25.61 | 25.61 | 25.41 | 25.50 | 25.36 | -0.35% | 4,906 |
| Mar 31, 2025 | 25.26 | 25.59 | 25.18 | 25.59 | 25.45 | 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 |