BMO Covered Call Canadian Banks Fund (TSX:ZWB.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 24.46
+0.18 (0.74%)
May 20, 2025, 9:30 AM EDT
TSX:ZWB.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 24.46 | 24.46 | 24.39 | 24.39 | - | 0.45% | 4,900 |
| May 16, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | - | 0.75% | 2,400 |
| May 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 0.29% | - |
| May 14, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | - | 0.13% | - |
| May 13, 2025 | 23.98 | 24.00 | 23.98 | 24.00 | - | 0.29% | 300 |
| May 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | - | 0.84% | 500 |
| May 9, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | -0.21% | - |
| May 8, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | -0.04% | - |
| May 7, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | -0.04% | - |
| May 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.04% | - |
| May 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | 0.81% | - |
| May 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -0.08% | - |
| May 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | 0.55% | - |
| Apr 30, 2025 | 23.34 | 23.49 | 23.34 | 23.49 | - | 0.69% | 300 |
| Apr 29, 2025 | 23.31 | 23.33 | 23.31 | 23.33 | - | 0.30% | 3,000 |
| Apr 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | 0.26% | - |
| Apr 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.78% | - |
| 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 |