BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada · Delayed Price · Currency is CAD 22.83
-0.08 (-0.35%)
Oct 17, 2025, 3:59 PM EDT
TSX:ZWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.79 | 22.95 | 22.79 | 22.83 | 22.83 | -0.35% | 161,000 |
| Oct 16, 2025 | 23.22 | 23.23 | 22.81 | 22.91 | 22.91 | -1.29% | 170,700 |
| Oct 15, 2025 | 23.03 | 23.21 | 23.03 | 23.21 | 23.21 | 1.00% | 93,800 |
| Oct 14, 2025 | 22.70 | 23.01 | 22.66 | 22.98 | 22.98 | 1.23% | 261,802 |
| Oct 10, 2025 | 22.91 | 22.96 | 22.69 | 22.70 | 22.70 | -0.66% | 158,800 |
| Oct 9, 2025 | 22.82 | 22.86 | 22.79 | 22.85 | 22.85 | 0.22% | 123,836 |
| Oct 8, 2025 | 23.03 | 23.05 | 22.76 | 22.80 | 22.80 | -0.96% | 157,200 |
| Oct 7, 2025 | 23.06 | 23.14 | 23.00 | 23.02 | 23.02 | -0.26% | 128,400 |
| Oct 6, 2025 | 23.13 | 23.13 | 22.92 | 23.08 | 23.08 | 0.13% | 133,100 |
| Oct 3, 2025 | 22.95 | 23.09 | 22.90 | 23.05 | 23.05 | 0.35% | 118,734 |
| Oct 2, 2025 | 22.92 | 22.97 | 22.81 | 22.97 | 22.97 | 0.31% | 103,800 |
| Oct 1, 2025 | 22.83 | 22.99 | 22.83 | 22.90 | 22.90 | 0.35% | 96,021 |
| Sep 30, 2025 | 22.82 | 22.89 | 22.68 | 22.82 | 22.82 | -0.09% | 108,600 |
| Sep 29, 2025 | 22.87 | 22.90 | 22.75 | 22.84 | 22.84 | -0.44% | 91,315 |
| Sep 26, 2025 | 22.89 | 22.98 | 22.89 | 22.94 | 22.83 | 0.26% | 49,000 |
| Sep 25, 2025 | 22.80 | 22.88 | 22.75 | 22.88 | 22.77 | 0.13% | 76,600 |
| Sep 24, 2025 | 22.96 | 22.97 | 22.83 | 22.85 | 22.74 | -0.31% | 137,137 |
| Sep 23, 2025 | 22.88 | 22.98 | 22.88 | 22.92 | 22.81 | 0.13% | 90,100 |
| Sep 22, 2025 | 22.85 | 22.92 | 22.82 | 22.89 | 22.78 | 0.35% | 82,110 |
| Sep 19, 2025 | 22.80 | 22.87 | 22.77 | 22.81 | 22.70 | 0.48% | 84,500 |
| Sep 18, 2025 | 22.72 | 22.77 | 22.66 | 22.70 | 22.59 | 0.13% | 94,613 |
| Sep 17, 2025 | 22.61 | 22.77 | 22.61 | 22.67 | 22.56 | 0.13% | 188,413 |
| Sep 16, 2025 | 22.55 | 22.65 | 22.50 | 22.64 | 22.53 | 0.62% | 125,827 |
| Sep 15, 2025 | 22.44 | 22.54 | 22.44 | 22.50 | 22.39 | 0.18% | 114,600 |
| Sep 12, 2025 | 22.55 | 22.55 | 22.45 | 22.46 | 22.35 | -0.27% | 71,100 |
| Sep 11, 2025 | 22.49 | 22.55 | 22.45 | 22.52 | 22.41 | 0.54% | 100,438 |
| Sep 10, 2025 | 22.33 | 22.46 | 22.33 | 22.40 | 22.29 | 0.27% | 124,000 |
| Sep 9, 2025 | 22.28 | 22.37 | 22.26 | 22.34 | 22.23 | 0.40% | 91,017 |
| Sep 8, 2025 | 22.26 | 22.28 | 22.17 | 22.25 | 22.14 | - | 84,700 |
| Sep 5, 2025 | 22.25 | 22.33 | 22.19 | 22.25 | 22.14 | 0.04% | 67,423 |
| Sep 4, 2025 | 22.18 | 22.24 | 22.17 | 22.24 | 22.13 | 0.45% | 72,500 |
| Sep 3, 2025 | 22.00 | 22.14 | 21.99 | 22.14 | 22.03 | 0.73% | 79,118 |
| Sep 2, 2025 | 21.89 | 21.98 | 21.81 | 21.98 | 21.87 | 0.09% | 127,000 |
| Aug 29, 2025 | 21.76 | 21.99 | 21.76 | 21.96 | 21.85 | 0.64% | 105,500 |
| Aug 28, 2025 | 22.14 | 22.14 | 21.74 | 21.82 | 21.72 | -1.27% | 125,915 |
| Aug 27, 2025 | 21.97 | 22.10 | 21.93 | 22.10 | 21.88 | 0.68% | 156,801 |
| Aug 26, 2025 | 21.63 | 21.95 | 21.63 | 21.95 | 21.73 | 1.86% | 171,004 |
| Aug 25, 2025 | 21.66 | 21.66 | 21.53 | 21.55 | 21.34 | -0.46% | 74,144 |
| Aug 22, 2025 | 21.55 | 21.67 | 21.55 | 21.65 | 21.43 | 0.60% | 63,000 |
| Aug 21, 2025 | 21.47 | 21.55 | 21.47 | 21.52 | 21.31 | 0.05% | 56,926 |
| Aug 20, 2025 | 21.46 | 21.56 | 21.46 | 21.51 | 21.30 | 0.05% | 164,000 |
| Aug 19, 2025 | 21.53 | 21.56 | 21.49 | 21.50 | 21.29 | - | 72,500 |
| Aug 18, 2025 | 21.54 | 21.54 | 21.46 | 21.50 | 21.29 | -0.09% | 99,700 |
| Aug 15, 2025 | 21.54 | 21.58 | 21.51 | 21.52 | 21.31 | -0.05% | 98,200 |
| Aug 14, 2025 | 21.41 | 21.53 | 21.41 | 21.53 | 21.32 | 0.47% | 94,546 |
| Aug 13, 2025 | 21.36 | 21.45 | 21.36 | 21.43 | 21.22 | 0.61% | 95,400 |
| Aug 12, 2025 | 21.23 | 21.34 | 21.23 | 21.30 | 21.09 | 0.38% | 157,732 |
| Aug 11, 2025 | 21.13 | 21.24 | 21.13 | 21.22 | 21.01 | 0.33% | 125,824 |
| Aug 8, 2025 | 21.10 | 21.19 | 21.10 | 21.15 | 20.94 | 0.24% | 90,505 |
| Aug 7, 2025 | 21.05 | 21.15 | 21.03 | 21.10 | 20.89 | 0.24% | 97,800 |