BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada · Delayed Price · Currency is CAD 27.38
+0.05 (0.18%)
Apr 28, 2026, 11:26 AM EST
TSX:ZWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.30 | 27.33 | 27.29 | 27.33 | 27.33 | -0.15% | 2,763 |
| Apr 24, 2026 | 27.39 | 27.42 | 27.30 | 27.37 | 27.37 | -0.11% | 1,411 |
| Apr 23, 2026 | 27.47 | 27.47 | 27.35 | 27.40 | 27.40 | -0.25% | 674 |
| Apr 22, 2026 | 27.50 | 27.50 | 27.47 | 27.47 | 27.47 | 0.48% | 386 |
| Apr 21, 2026 | 27.71 | 27.71 | 27.34 | 27.34 | 27.34 | -0.80% | 879 |
| Apr 20, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.11% | 245 |
| Apr 17, 2026 | 27.37 | 27.59 | 27.37 | 27.53 | 27.53 | 1.47% | 4,973 |
| Apr 16, 2026 | 27.05 | 27.13 | 27.05 | 27.13 | 27.13 | - | 2,255 |
| Apr 15, 2026 | 27.05 | 27.13 | 27.05 | 27.13 | 27.13 | 0.04% | 1,315 |
| Apr 14, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.74% | 190 |
| Apr 13, 2026 | 26.66 | 26.92 | 26.66 | 26.92 | 26.92 | 0.41% | 7,436 |
| Apr 10, 2026 | 26.83 | 26.83 | 26.81 | 26.81 | 26.81 | -0.67% | 615 |
| Apr 9, 2026 | 26.99 | 27.00 | 26.96 | 26.99 | 26.99 | 0.71% | 660 |
| Apr 8, 2026 | 26.93 | 26.93 | 26.72 | 26.80 | 26.80 | 2.13% | 4,932 |
| Apr 6, 2026 | 26.20 | 26.26 | 26.16 | 26.24 | 26.24 | 0.46% | 1,643 |
| Apr 2, 2026 | 25.96 | 26.12 | 25.96 | 26.12 | 26.12 | -0.38% | 895 |
| Apr 1, 2026 | 26.20 | 26.25 | 26.20 | 26.22 | 26.22 | 0.85% | 3,491 |
| Mar 31, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 2.24% | 202 |
| Mar 30, 2026 | 25.51 | 25.55 | 25.36 | 25.43 | 25.43 | -0.55% | 2,344 |
| Mar 27, 2026 | 25.73 | 25.73 | 25.57 | 25.57 | 25.44 | -1.69% | 5,031 |
| Mar 26, 2026 | 26.15 | 26.28 | 26.01 | 26.01 | 25.88 | -0.95% | 2,035 |
| Mar 25, 2026 | 26.41 | 26.41 | 26.20 | 26.26 | 26.13 | 0.23% | 2,841 |
| Mar 24, 2026 | 25.98 | 26.20 | 25.98 | 26.20 | 26.07 | -0.04% | 1,757 |
| Mar 23, 2026 | 26.06 | 26.35 | 26.06 | 26.21 | 26.08 | 1.39% | 4,363 |
| Mar 20, 2026 | 25.95 | 25.95 | 25.85 | 25.85 | 25.72 | -0.81% | 1,125 |
| Mar 19, 2026 | 26.01 | 26.10 | 25.92 | 26.06 | 25.93 | -0.72% | 3,915 |
| Mar 18, 2026 | 26.39 | 26.39 | 26.25 | 26.25 | 26.12 | -1.39% | 979 |
| Mar 17, 2026 | 26.82 | 26.82 | 26.62 | 26.62 | 26.48 | 0.26% | 4,023 |
| Mar 16, 2026 | 26.41 | 26.60 | 26.41 | 26.55 | 26.42 | 0.84% | 1,328 |
| Mar 13, 2026 | 26.41 | 26.45 | 26.33 | 26.33 | 26.20 | -0.72% | 2,017 |
| Mar 12, 2026 | 26.70 | 26.70 | 26.46 | 26.52 | 26.39 | -1.04% | 5,630 |
| Mar 11, 2026 | 26.75 | 26.80 | 26.73 | 26.80 | 26.66 | -0.74% | 918 |
| Mar 10, 2026 | 27.04 | 27.16 | 26.98 | 27.00 | 26.86 | 1.24% | 2,764 |
| Mar 9, 2026 | 26.42 | 26.67 | 26.42 | 26.67 | 26.53 | -0.52% | 2,095 |
| Mar 6, 2026 | 26.62 | 26.86 | 26.60 | 26.81 | 26.67 | -0.92% | 2,466 |
| Mar 5, 2026 | 27.34 | 27.34 | 26.94 | 27.06 | 26.92 | -1.81% | 3,775 |
| Mar 4, 2026 | 27.52 | 27.56 | 27.51 | 27.56 | 27.42 | 0.58% | 1,921 |
| Mar 3, 2026 | 27.32 | 27.47 | 26.95 | 27.40 | 27.26 | -0.72% | 5,722 |
| Mar 2, 2026 | 27.50 | 27.66 | 27.41 | 27.60 | 27.46 | -0.04% | 9,119 |
| Feb 27, 2026 | 27.75 | 27.75 | 27.51 | 27.61 | 27.47 | -1.00% | 5,568 |
| Feb 26, 2026 | 27.80 | 27.93 | 27.80 | 27.89 | 27.75 | -0.50% | 3,400 |
| Feb 25, 2026 | 27.85 | 28.03 | 27.85 | 28.03 | 27.76 | 0.86% | 2,462 |
| Feb 24, 2026 | 27.53 | 27.82 | 27.53 | 27.79 | 27.52 | 0.58% | 859 |
| Feb 23, 2026 | 27.69 | 27.74 | 27.62 | 27.63 | 27.36 | -1.64% | 1,900 |
| Feb 20, 2026 | 27.74 | 28.09 | 27.74 | 28.09 | 27.82 | 0.75% | 3,203 |
| Feb 19, 2026 | 27.99 | 28.07 | 27.88 | 27.88 | 27.61 | -0.99% | 4,011 |
| Feb 18, 2026 | 28.13 | 28.16 | 28.09 | 28.16 | 27.89 | 0.57% | 605 |
| Feb 17, 2026 | 27.90 | 28.06 | 27.90 | 28.00 | 27.73 | 0.25% | 3,012 |
| Feb 13, 2026 | 27.91 | 27.93 | 27.91 | 27.93 | 27.66 | -0.25% | 1,808 |
| Feb 12, 2026 | 28.31 | 28.31 | 28.00 | 28.00 | 27.73 | -1.13% | 2,758 |