BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada
· Delayed Price · Currency is CAD 25.87
+0.05 (0.19%)
Jun 27, 2025, 3:57 PM EDT
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 25.35 | 0.20% | 807 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.30 | 0.55% | 1,400 |
| Jun 2, 2025 | 25.33 | 25.33 | 25.28 | 25.29 | 25.16 | 0.12% | 1,100 |
| May 30, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.13 | 0.28% | 200 |
| May 29, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.06 | -0.55% | 600 |
| May 28, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.07 | -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 |