BMO Covered Call Canadian Banks ETF (TSX: ZWB)
Canada
· Delayed Price · Currency is CAD
20.27
+0.01 (0.05%)
Jan 29, 2025, 3:58 PM EST
ZWB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 29, 2025 | 20.27 | 20.30 | 20.22 | 20.27 | 20.27 | 0.05% | 53,363 |
Jan 28, 2025 | 20.25 | 20.29 | 20.22 | 20.26 | 20.26 | 0.20% | 69,000 |
Jan 27, 2025 | 20.11 | 20.24 | 20.11 | 20.22 | 20.22 | 0.25% | 153,600 |
Jan 24, 2025 | 20.13 | 20.18 | 20.12 | 20.17 | 20.17 | 0.20% | 52,714 |
Jan 23, 2025 | 20.04 | 20.14 | 20.04 | 20.13 | 20.13 | 0.25% | 88,426 |
Jan 22, 2025 | 20.14 | 20.14 | 20.06 | 20.08 | 20.08 | -0.15% | 88,300 |
Jan 21, 2025 | 20.00 | 20.13 | 20.00 | 20.11 | 20.11 | 0.45% | 266,740 |
Jan 20, 2025 | 20.03 | 20.06 | 19.98 | 20.02 | 20.02 | 0.05% | 161,800 |
Jan 17, 2025 | 20.00 | 20.04 | 19.98 | 20.01 | 20.01 | 0.25% | 182,428 |
Jan 16, 2025 | 19.92 | 19.96 | 19.89 | 19.96 | 19.96 | 0.30% | 97,100 |
Jan 15, 2025 | 19.85 | 19.92 | 19.85 | 19.90 | 19.90 | 0.81% | 192,843 |
Jan 14, 2025 | 19.70 | 19.78 | 19.66 | 19.74 | 19.74 | 0.20% | 178,700 |
Jan 13, 2025 | 19.74 | 19.75 | 19.65 | 19.70 | 19.70 | -0.66% | 302,100 |
Jan 10, 2025 | 19.94 | 19.94 | 19.76 | 19.83 | 19.83 | -0.65% | 255,800 |
Jan 9, 2025 | 19.87 | 19.97 | 19.87 | 19.96 | 19.96 | 0.15% | 60,100 |
Jan 8, 2025 | 19.82 | 19.95 | 19.81 | 19.93 | 19.93 | 0.50% | 163,623 |
Jan 7, 2025 | 19.96 | 19.97 | 19.83 | 19.83 | 19.83 | -0.25% | 169,100 |
Jan 6, 2025 | 19.94 | 20.00 | 19.87 | 19.88 | 19.88 | -0.05% | 137,600 |
Jan 3, 2025 | 19.84 | 19.93 | 19.82 | 19.89 | 19.89 | 0.45% | 97,429 |
Jan 2, 2025 | 19.95 | 19.95 | 19.76 | 19.80 | 19.80 | -0.15% | 144,300 |
Dec 31, 2024 | 19.88 | 19.90 | 19.81 | 19.83 | 19.83 | -0.05% | 34,044 |
Dec 30, 2024 | 19.81 | 19.87 | 19.75 | 19.84 | 19.84 | -0.70% | 93,421 |
Dec 27, 2024 | 19.91 | 20.02 | 19.91 | 19.98 | 19.87 | 0.10% | 168,007 |
Dec 24, 2024 | 19.95 | 19.98 | 19.93 | 19.96 | 19.85 | 0.15% | 50,320 |
Dec 23, 2024 | 19.78 | 19.93 | 19.78 | 19.93 | 19.82 | 0.25% | 126,108 |
Dec 20, 2024 | 19.74 | 19.94 | 19.68 | 19.88 | 19.77 | 0.40% | 204,209 |
Dec 19, 2024 | 19.91 | 19.95 | 19.80 | 19.80 | 19.69 | -0.55% | 169,646 |
Dec 18, 2024 | 20.08 | 20.10 | 19.83 | 19.91 | 19.80 | -1.04% | 158,109 |
Dec 17, 2024 | 20.13 | 20.14 | 20.07 | 20.12 | 20.01 | -0.20% | 136,000 |
Dec 16, 2024 | 20.13 | 20.23 | 20.11 | 20.16 | 20.05 | -0.25% | 92,000 |
Dec 13, 2024 | 20.23 | 20.23 | 20.15 | 20.21 | 20.10 | -0.10% | 132,033 |
Dec 12, 2024 | 20.30 | 20.30 | 20.21 | 20.23 | 20.12 | -0.25% | 59,340 |
Dec 11, 2024 | 20.27 | 20.30 | 20.26 | 20.28 | 20.17 | 0.15% | 75,400 |
Dec 10, 2024 | 20.19 | 20.27 | 20.19 | 20.25 | 20.14 | - | 156,224 |
Dec 9, 2024 | 20.20 | 20.25 | 20.17 | 20.25 | 20.13 | 0.25% | 186,500 |
Dec 6, 2024 | 20.11 | 20.23 | 20.11 | 20.20 | 20.09 | 0.50% | 120,039 |
Dec 5, 2024 | 19.82 | 20.14 | 19.76 | 20.10 | 19.99 | 0.45% | 135,600 |
Dec 4, 2024 | 20.06 | 20.11 | 20.00 | 20.01 | 19.90 | -0.20% | 189,306 |
Dec 3, 2024 | 20.06 | 20.07 | 20.00 | 20.05 | 19.94 | -0.35% | 166,700 |
Dec 2, 2024 | 20.13 | 20.17 | 20.07 | 20.12 | 20.01 | -0.10% | 90,200 |
Nov 29, 2024 | 20.08 | 20.14 | 20.07 | 20.14 | 20.14 | 0.20% | 37,210 |
Nov 28, 2024 | 20.06 | 20.13 | 20.06 | 20.10 | 20.10 | - | 96,900 |
Nov 27, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 20.10 | -0.25% | 45,400 |
Nov 26, 2024 | 20.12 | 20.15 | 20.00 | 20.15 | 20.04 | 0.10% | 103,400 |
Nov 25, 2024 | 20.15 | 20.24 | 20.13 | 20.13 | 20.02 | - | 124,015 |
Nov 22, 2024 | 20.11 | 20.15 | 20.06 | 20.13 | 20.02 | 0.20% | 121,240 |
Nov 21, 2024 | 19.99 | 20.14 | 19.92 | 20.09 | 19.98 | 0.55% | 148,005 |
Nov 20, 2024 | 19.96 | 19.99 | 19.92 | 19.98 | 19.87 | 0.20% | 79,721 |
Nov 19, 2024 | 19.83 | 19.94 | 19.78 | 19.94 | 19.83 | 0.25% | 146,522 |
Nov 18, 2024 | 19.83 | 19.91 | 19.82 | 19.89 | 19.78 | 0.45% | 151,800 |
Nov 15, 2024 | 19.78 | 19.88 | 19.77 | 19.80 | 19.69 | -0.15% | 55,542 |
Nov 14, 2024 | 19.76 | 19.86 | 19.75 | 19.83 | 19.72 | 0.35% | 130,900 |
Nov 13, 2024 | 19.77 | 19.81 | 19.73 | 19.76 | 19.65 | -0.10% | 77,703 |
Nov 12, 2024 | 19.84 | 19.84 | 19.72 | 19.78 | 19.67 | -0.15% | 57,200 |
Nov 11, 2024 | 19.80 | 19.88 | 19.80 | 19.81 | 19.70 | 0.35% | 151,300 |
Nov 8, 2024 | 19.75 | 19.75 | 19.67 | 19.74 | 19.63 | - | 145,524 |
Nov 7, 2024 | 19.64 | 19.75 | 19.64 | 19.74 | 19.63 | 0.46% | 97,231 |
Nov 6, 2024 | 19.67 | 19.68 | 19.49 | 19.65 | 19.54 | 0.92% | 176,828 |
Nov 5, 2024 | 19.39 | 19.48 | 19.38 | 19.47 | 19.36 | 0.41% | 96,100 |
Nov 4, 2024 | 19.35 | 19.48 | 19.31 | 19.39 | 19.28 | 0.10% | 132,703 |
Nov 1, 2024 | 19.38 | 19.42 | 19.33 | 19.37 | 19.26 | 0.16% | 84,600 |
Oct 31, 2024 | 19.45 | 19.46 | 19.29 | 19.34 | 19.23 | -0.82% | 147,900 |
Oct 30, 2024 | 19.45 | 19.54 | 19.42 | 19.50 | 19.39 | -0.51% | 119,715 |
Oct 29, 2024 | 19.63 | 19.63 | 19.55 | 19.60 | 19.38 | -0.10% | 143,945 |
Oct 28, 2024 | 19.54 | 19.64 | 19.52 | 19.62 | 19.40 | 0.51% | 69,200 |
Oct 25, 2024 | 19.55 | 19.63 | 19.50 | 19.52 | 19.41 | -0.31% | 76,400 |
Oct 24, 2024 | 19.53 | 19.60 | 19.47 | 19.58 | 19.47 | 0.20% | 75,416 |
Oct 23, 2024 | 19.52 | 19.55 | 19.44 | 19.54 | 19.43 | - | 127,027 |
Oct 22, 2024 | 19.44 | 19.55 | 19.41 | 19.54 | 19.43 | 0.10% | 75,006 |
Oct 21, 2024 | 19.62 | 19.62 | 19.47 | 19.52 | 19.41 | -0.20% | 112,200 |
Oct 18, 2024 | 19.59 | 19.59 | 19.51 | 19.56 | 19.45 | -0.10% | 104,918 |
Oct 17, 2024 | 19.54 | 19.63 | 19.54 | 19.58 | 19.47 | 0.26% | 233,500 |
Oct 16, 2024 | 19.39 | 19.53 | 19.39 | 19.53 | 19.42 | 0.62% | 118,000 |
Oct 15, 2024 | 19.36 | 19.43 | 19.32 | 19.41 | 19.30 | 0.36% | 162,331 |
Oct 11, 2024 | 19.18 | 19.38 | 19.18 | 19.34 | 19.23 | 0.52% | 177,200 |
Oct 10, 2024 | 19.27 | 19.29 | 19.17 | 19.24 | 19.13 | -0.62% | 159,500 |
Oct 9, 2024 | 19.27 | 19.37 | 19.27 | 19.36 | 19.25 | 0.26% | 86,801 |
Oct 8, 2024 | 19.30 | 19.34 | 19.25 | 19.31 | 19.20 | - | 100,710 |
Oct 7, 2024 | 19.32 | 19.35 | 19.23 | 19.31 | 19.20 | - | 125,109 |
Oct 4, 2024 | 19.30 | 19.34 | 19.29 | 19.31 | 19.20 | 0.52% | 162,000 |
Oct 3, 2024 | 19.25 | 19.25 | 19.16 | 19.21 | 19.10 | -0.05% | 104,036 |
Oct 2, 2024 | 19.29 | 19.32 | 19.22 | 19.22 | 19.11 | -0.47% | 99,819 |
Oct 1, 2024 | 19.32 | 19.34 | 19.19 | 19.31 | 19.20 | -0.16% | 98,841 |
Sep 30, 2024 | 19.25 | 19.35 | 19.25 | 19.34 | 19.23 | 0.16% | 75,411 |
Sep 27, 2024 | 19.40 | 19.40 | 19.31 | 19.31 | 19.20 | -0.57% | 93,700 |
Sep 26, 2024 | 19.34 | 19.47 | 19.34 | 19.42 | 19.20 | 0.57% | 72,700 |
Sep 25, 2024 | 19.30 | 19.33 | 19.27 | 19.31 | 19.09 | - | 116,419 |
Sep 24, 2024 | 19.39 | 19.39 | 19.30 | 19.31 | 19.09 | -0.26% | 82,300 |
Sep 23, 2024 | 19.44 | 19.44 | 19.29 | 19.36 | 19.14 | -0.21% | 204,800 |
Sep 20, 2024 | 19.39 | 19.43 | 19.33 | 19.40 | 19.18 | 0.26% | 154,800 |
Sep 19, 2024 | 19.30 | 19.35 | 19.26 | 19.35 | 19.13 | 0.78% | 197,210 |
Sep 18, 2024 | 19.30 | 19.30 | 19.18 | 19.20 | 18.99 | -0.26% | 141,824 |
Sep 17, 2024 | 19.28 | 19.28 | 19.24 | 19.25 | 19.03 | 0.16% | 133,047 |
Sep 16, 2024 | 19.20 | 19.24 | 19.17 | 19.22 | 19.00 | 0.31% | 148,700 |
Sep 13, 2024 | 19.18 | 19.19 | 19.12 | 19.16 | 18.94 | 0.26% | 74,136 |
Sep 12, 2024 | 19.13 | 19.13 | 19.04 | 19.11 | 18.90 | 0.16% | 93,204 |
Sep 11, 2024 | 18.96 | 19.08 | 18.92 | 19.08 | 18.86 | 0.85% | 121,635 |
Sep 10, 2024 | 18.98 | 18.98 | 18.82 | 18.92 | 18.70 | - | 122,600 |
Sep 9, 2024 | 18.84 | 18.93 | 18.82 | 18.92 | 18.71 | 1.01% | 186,900 |
Sep 6, 2024 | 18.79 | 18.86 | 18.68 | 18.73 | 18.52 | -0.16% | 258,228 |