BMO Covered Call Canadian Banks Fund (TSX:ZWB.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 22.54
+0.07 (0.31%)
Apr 17, 2025, 9:30 AM EDT
TSX:ZWB.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | -0.39% | - |
| Apr 23, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | 2.21% | 200 |
| Apr 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | - | -0.40% | - |
| Apr 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 0.71% | - |
| Apr 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | 0.31% | - |
| Apr 16, 2025 | 22.55 | 22.55 | 22.47 | 22.47 | - | -0.22% | 800 |
| Apr 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | - | 1.99% | 1,000 |
| Apr 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | 2.65% | - |
| Apr 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | -0.42% | - |
| Apr 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2.56% | 1,500 |
| Apr 9, 2025 | 21.05 | 21.06 | 21.05 | 21.06 | - | 0.19% | 1,100 |
| Apr 8, 2025 | 21.40 | 21.40 | 21.00 | 21.02 | - | 0.10% | 21,300 |
| Apr 7, 2025 | 21.14 | 21.14 | 21.00 | 21.00 | - | -3.45% | 3,700 |
| Apr 4, 2025 | 21.79 | 21.79 | 21.75 | 21.75 | - | -4.23% | 1,500 |
| Apr 3, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | 1.20% | 100 |
| Apr 2, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | 0.27% | - |
| Apr 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | 0.40% | 100 |
| Mar 31, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | -0.67% | - |
| Mar 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | -1.36% | 200 |
| Mar 27, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -0.66% | 600 |
| Mar 26, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 0.66% | - |
| Mar 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | 1.20% | - |
| Mar 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | - | -0.35% | - |
| Mar 21, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | -0.09% | - |
| Mar 20, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | 0.31% | - |
| Mar 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | -0.31% | - |
| Mar 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | 0.94% | - |
| Mar 17, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | 2.10% | 800 |
| Mar 14, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | - | - |
| Mar 13, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | -1.13% | 500 |
| Mar 12, 2025 | 22.24 | 22.24 | 22.16 | 22.16 | - | -0.58% | 1,200 |
| Mar 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | 0.41% | - |
| Mar 10, 2025 | 22.39 | 22.39 | 22.20 | 22.20 | - | -1.25% | 1,300 |
| Mar 7, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | - | -1.06% | 1,100 |
| Mar 6, 2025 | 22.69 | 22.72 | 22.69 | 22.72 | - | 0.80% | 2,000 |
| Mar 5, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | -0.04% | - |
| Mar 4, 2025 | 22.64 | 22.64 | 22.55 | 22.55 | - | -3.55% | 1,300 |
| Mar 3, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | - | 1.04% | 2,400 |
| Feb 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | -0.52% | - |
| Feb 27, 2025 | 23.32 | 23.32 | 23.26 | 23.26 | - | -1.86% | 300 |
| Feb 26, 2025 | 23.56 | 23.70 | 23.56 | 23.70 | - | 0.59% | 200 |
| Feb 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | - | -0.46% | 400 |
| Feb 24, 2025 | 23.61 | 23.67 | 23.61 | 23.67 | - | 0.47% | 500 |
| Feb 21, 2025 | 23.58 | 23.58 | 23.56 | 23.56 | - | -0.84% | 200 |
| Feb 20, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | - | 0.21% | - |
| Feb 19, 2025 | 23.71 | 23.71 | 23.66 | 23.71 | - | -0.42% | 1,500 |
| Feb 18, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | -0.21% | - |
| Feb 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | 1.06% | 500 |
| Feb 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | - | -0.17% | - |
| Feb 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | 0.42% | - |