BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada · Delayed Price · Currency is CAD 25.14
-0.32 (-1.26%)
Mar 12, 2026, 3:33 PM EST
TSX:ZWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.34 | 25.35 | 25.07 | 25.16 | - | -1.18% | 112,664 |
| Mar 11, 2026 | 25.45 | 25.63 | 25.43 | 25.46 | 25.46 | -0.16% | 102,036 |
| Mar 10, 2026 | 25.42 | 25.70 | 25.34 | 25.50 | 25.50 | 0.79% | 115,023 |
| Mar 9, 2026 | 25.02 | 25.41 | 24.92 | 25.30 | 25.30 | -0.78% | 379,117 |
| Mar 6, 2026 | 25.73 | 25.73 | 25.41 | 25.50 | 25.50 | -1.70% | 236,151 |
| Mar 5, 2026 | 26.07 | 26.12 | 25.82 | 25.94 | 25.94 | -0.94% | 142,027 |
| Mar 4, 2026 | 26.05 | 26.25 | 26.05 | 26.19 | 26.19 | 0.60% | 133,877 |
| Mar 3, 2026 | 26.03 | 26.13 | 25.71 | 26.03 | 26.03 | -1.06% | 246,156 |
| Mar 2, 2026 | 25.83 | 26.37 | 25.79 | 26.31 | 26.31 | 0.59% | 191,835 |
| Feb 27, 2026 | 26.47 | 26.60 | 26.11 | 26.16 | 26.16 | -1.64% | 213,197 |
| Feb 26, 2026 | 26.54 | 26.68 | 26.39 | 26.59 | 26.59 | 0.19% | 99,344 |
| Feb 25, 2026 | 26.08 | 26.61 | 26.08 | 26.54 | 26.42 | 2.27% | 556,811 |
| Feb 24, 2026 | 26.16 | 26.16 | 25.88 | 25.95 | 25.83 | -0.57% | 156,129 |
| Feb 23, 2026 | 26.30 | 26.45 | 25.95 | 26.10 | 25.98 | -0.76% | 317,419 |
| Feb 20, 2026 | 26.06 | 26.30 | 26.06 | 26.30 | 26.18 | 1.11% | 109,465 |
| Feb 19, 2026 | 26.00 | 26.02 | 25.85 | 26.01 | 25.89 | 0.23% | 146,095 |
| Feb 18, 2026 | 25.81 | 25.99 | 25.81 | 25.95 | 25.83 | 0.93% | 65,000 |
| Feb 17, 2026 | 25.63 | 25.83 | 25.62 | 25.71 | 25.59 | 0.35% | 85,044 |
| Feb 13, 2026 | 25.52 | 25.65 | 25.33 | 25.62 | 25.50 | 0.20% | 129,107 |
| Feb 12, 2026 | 25.93 | 26.02 | 25.53 | 25.57 | 25.45 | -1.35% | 183,924 |
| Feb 11, 2026 | 26.20 | 26.20 | 25.90 | 25.92 | 25.80 | -0.65% | 309,269 |
| Feb 10, 2026 | 26.08 | 26.11 | 26.01 | 26.09 | 25.97 | 0.38% | 86,654 |
| Feb 9, 2026 | 25.71 | 26.01 | 25.71 | 25.99 | 25.87 | 1.05% | 156,077 |
| Feb 6, 2026 | 25.55 | 25.73 | 25.55 | 25.72 | 25.60 | 0.98% | 91,740 |
| Feb 5, 2026 | 25.28 | 25.53 | 25.24 | 25.47 | 25.35 | 0.12% | 130,519 |
| Feb 4, 2026 | 25.42 | 25.59 | 25.40 | 25.44 | 25.32 | 0.12% | 171,334 |
| Feb 3, 2026 | 25.30 | 25.46 | 25.27 | 25.41 | 25.30 | 0.55% | 236,378 |
| Feb 2, 2026 | 24.94 | 25.33 | 24.94 | 25.27 | 25.16 | 1.65% | 296,235 |
| Jan 30, 2026 | 25.05 | 25.13 | 24.75 | 24.86 | 24.75 | -1.07% | 249,199 |
| Jan 29, 2026 | 24.88 | 25.15 | 24.88 | 25.13 | 25.02 | 0.40% | 222,938 |
| Jan 28, 2026 | 25.26 | 25.26 | 24.92 | 25.03 | 24.80 | -0.83% | 347,431 |
| Jan 27, 2026 | 25.22 | 25.43 | 25.21 | 25.24 | 25.01 | -0.04% | 156,216 |
| Jan 26, 2026 | 25.34 | 25.46 | 25.24 | 25.25 | 25.02 | -0.43% | 226,615 |
| Jan 23, 2026 | 25.43 | 25.43 | 25.20 | 25.36 | 25.12 | -0.24% | 180,595 |
| Jan 22, 2026 | 25.33 | 25.50 | 25.33 | 25.42 | 25.18 | 0.51% | 108,762 |
| Jan 21, 2026 | 25.11 | 25.45 | 25.04 | 25.29 | 25.05 | 0.48% | 251,469 |
| Jan 20, 2026 | 25.40 | 25.44 | 25.14 | 25.17 | 24.94 | -1.08% | 233,606 |
| Jan 19, 2026 | 25.48 | 25.49 | 25.38 | 25.45 | 25.21 | -0.33% | 141,679 |
| Jan 16, 2026 | 25.50 | 25.64 | 25.50 | 25.53 | 25.29 | 0.12% | 151,445 |
| Jan 15, 2026 | 25.37 | 25.53 | 25.37 | 25.50 | 25.26 | 0.47% | 112,673 |
| Jan 14, 2026 | 25.41 | 25.41 | 25.24 | 25.38 | 25.14 | - | 171,492 |
| Jan 13, 2026 | 25.45 | 25.48 | 25.35 | 25.38 | 25.14 | -0.24% | 147,441 |
| Jan 12, 2026 | 25.33 | 25.46 | 25.28 | 25.44 | 25.20 | -0.04% | 148,098 |
| Jan 9, 2026 | 25.41 | 25.53 | 25.37 | 25.45 | 25.21 | 0.20% | 96,518 |
| Jan 8, 2026 | 25.30 | 25.49 | 25.28 | 25.40 | 25.16 | 0.43% | 115,349 |
| Jan 7, 2026 | 25.30 | 25.41 | 25.26 | 25.29 | 25.05 | -0.28% | 89,258 |
| Jan 6, 2026 | 25.57 | 25.73 | 25.33 | 25.36 | 25.12 | -0.86% | 224,084 |
| Jan 5, 2026 | 25.31 | 25.61 | 25.31 | 25.58 | 25.34 | 1.15% | 203,996 |
| Jan 2, 2026 | 25.16 | 25.29 | 25.12 | 25.29 | 25.05 | 0.74% | 129,314 |
| Dec 31, 2025 | 25.25 | 25.25 | 25.11 | 25.11 | 24.87 | -0.42% | 90,537 |