BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada · Delayed Price · Currency is CAD 25.26
+0.18 (0.72%)
At close: Dec 19, 2025
TSX:ZWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.18 | 25.36 | 25.17 | 25.26 | 25.26 | 0.72% | 148,889 |
| Dec 18, 2025 | 24.94 | 25.12 | 24.94 | 25.08 | 25.08 | 0.84% | 83,521 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.82 | 24.87 | 24.87 | -1.00% | 204,357 |
| Dec 16, 2025 | 25.10 | 25.17 | 25.08 | 25.12 | 25.12 | -0.20% | 92,392 |
| Dec 15, 2025 | 25.13 | 25.21 | 25.06 | 25.17 | 25.17 | 0.44% | 100,730 |
| Dec 12, 2025 | 25.19 | 25.19 | 25.05 | 25.06 | 25.06 | -0.24% | 108,553 |
| Dec 11, 2025 | 25.00 | 25.12 | 24.98 | 25.12 | 25.12 | 0.52% | 109,181 |
| Dec 10, 2025 | 24.84 | 25.07 | 24.84 | 24.99 | 24.99 | 0.85% | 92,846 |
| Dec 9, 2025 | 24.75 | 24.85 | 24.75 | 24.78 | 24.78 | 0.36% | 89,895 |
| Dec 8, 2025 | 24.76 | 24.77 | 24.67 | 24.69 | 24.69 | -0.16% | 91,292 |
| Dec 5, 2025 | 24.69 | 24.74 | 24.65 | 24.73 | 24.73 | 0.37% | 92,912 |
| Dec 4, 2025 | 24.24 | 24.66 | 24.20 | 24.64 | 24.64 | 1.69% | 204,192 |
| Dec 3, 2025 | 24.29 | 24.40 | 24.14 | 24.23 | 24.23 | -0.04% | 166,460 |
| Dec 2, 2025 | 24.06 | 24.24 | 23.94 | 24.24 | 24.24 | 1.38% | 349,317 |
| Dec 1, 2025 | 24.09 | 24.09 | 23.84 | 23.91 | 23.91 | -0.79% | 166,492 |
| Nov 28, 2025 | 24.07 | 24.13 | 23.98 | 24.10 | 24.10 | 0.37% | 155,734 |
| Nov 27, 2025 | 23.97 | 24.07 | 23.97 | 24.01 | 24.01 | 0.04% | 84,688 |
| Nov 26, 2025 | 23.91 | 24.00 | 23.85 | 24.00 | 24.00 | 0.21% | 109,277 |
| Nov 25, 2025 | 23.79 | 23.95 | 23.79 | 23.95 | 23.83 | 0.97% | 112,095 |
| Nov 24, 2025 | 23.65 | 23.78 | 23.59 | 23.72 | 23.60 | 0.49% | 199,856 |
| Nov 21, 2025 | 23.46 | 23.64 | 23.41 | 23.61 | 23.49 | 0.70% | 130,129 |
| Nov 20, 2025 | 23.59 | 23.71 | 23.38 | 23.44 | 23.32 | -0.34% | 185,695 |
| Nov 19, 2025 | 23.58 | 23.59 | 23.43 | 23.52 | 23.40 | -0.36% | 125,250 |
| Nov 18, 2025 | 23.54 | 23.66 | 23.42 | 23.61 | 23.49 | -0.06% | 110,527 |
| Nov 17, 2025 | 23.65 | 23.75 | 23.55 | 23.62 | 23.50 | -0.08% | 135,480 |
| Nov 14, 2025 | 23.48 | 23.66 | 23.38 | 23.64 | 23.52 | 0.04% | 121,429 |
| Nov 13, 2025 | 23.79 | 23.88 | 23.56 | 23.63 | 23.51 | -0.90% | 158,788 |
| Nov 12, 2025 | 23.71 | 23.85 | 23.71 | 23.85 | 23.73 | 1.00% | 112,666 |
| Nov 11, 2025 | 23.53 | 23.66 | 23.53 | 23.61 | 23.49 | 0.36% | 80,946 |
| Nov 10, 2025 | 23.43 | 23.55 | 23.41 | 23.53 | 23.41 | 0.71% | 111,742 |
| Nov 7, 2025 | 23.34 | 23.36 | 23.12 | 23.36 | 23.24 | 0.04% | 121,208 |
| Nov 6, 2025 | 23.36 | 23.41 | 23.23 | 23.35 | 23.23 | 0.13% | 88,511 |
| Nov 5, 2025 | 23.31 | 23.40 | 23.26 | 23.32 | 23.20 | 0.09% | 94,480 |
| Nov 4, 2025 | 23.31 | 23.45 | 23.22 | 23.30 | 23.18 | -0.64% | 117,006 |
| Nov 3, 2025 | 23.31 | 23.48 | 23.29 | 23.45 | 23.33 | 0.60% | 163,065 |
| Oct 31, 2025 | 23.21 | 23.32 | 23.12 | 23.31 | 23.19 | 0.60% | 52,340 |
| Oct 30, 2025 | 23.21 | 23.26 | 23.14 | 23.17 | 23.05 | -0.43% | 81,560 |
| Oct 29, 2025 | 23.53 | 23.53 | 23.20 | 23.27 | 23.03 | -1.02% | 167,712 |
| Oct 28, 2025 | 23.43 | 23.54 | 23.37 | 23.51 | 23.27 | 0.47% | 108,025 |
| Oct 27, 2025 | 23.31 | 23.40 | 23.26 | 23.40 | 23.16 | 0.69% | 102,259 |
| Oct 24, 2025 | 23.16 | 23.26 | 23.16 | 23.24 | 23.00 | 0.56% | 144,288 |
| Oct 23, 2025 | 23.04 | 23.15 | 23.03 | 23.11 | 22.88 | 0.35% | 88,548 |
| Oct 22, 2025 | 23.01 | 23.08 | 22.98 | 23.03 | 22.80 | 0.04% | 77,700 |
| Oct 21, 2025 | 23.06 | 23.10 | 23.00 | 23.02 | 22.79 | -0.04% | 83,145 |
| Oct 20, 2025 | 22.86 | 23.06 | 22.86 | 23.03 | 22.80 | 0.88% | 115,423 |
| Oct 17, 2025 | 22.79 | 22.95 | 22.79 | 22.83 | 22.60 | -0.33% | 160,966 |
| Oct 16, 2025 | 23.22 | 23.23 | 22.81 | 22.91 | 22.67 | -1.31% | 170,654 |
| Oct 15, 2025 | 23.03 | 23.21 | 23.03 | 23.21 | 22.97 | 1.00% | 93,756 |
| Oct 14, 2025 | 22.70 | 23.01 | 22.66 | 22.98 | 22.75 | 1.23% | 261,802 |
| Oct 10, 2025 | 22.91 | 22.96 | 22.69 | 22.70 | 22.47 | -0.66% | 158,770 |