BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada · Delayed Price · Currency is CAD 26.01
+0.06 (0.23%)
At close: Feb 19, 2026
TSX:ZWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 26.00 | 26.02 | 25.85 | 26.01 | 26.01 | 0.23% | 146,095 |
| Feb 18, 2026 | 25.81 | 25.99 | 25.81 | 25.95 | 25.95 | 0.93% | 65,000 |
| Feb 17, 2026 | 25.65 | 25.83 | 25.62 | 25.71 | 25.71 | 0.35% | 75,388 |
| Feb 13, 2026 | 25.52 | 25.65 | 25.33 | 25.62 | 25.62 | 0.20% | 129,107 |
| Feb 12, 2026 | 25.93 | 26.02 | 25.53 | 25.57 | 25.57 | -1.35% | 183,924 |
| Feb 11, 2026 | 26.20 | 26.20 | 25.90 | 25.92 | 25.92 | -0.65% | 309,269 |
| Feb 10, 2026 | 26.08 | 26.11 | 26.01 | 26.09 | 26.09 | 0.38% | 86,654 |
| Feb 9, 2026 | 25.71 | 26.01 | 25.71 | 25.99 | 25.99 | 1.05% | 156,077 |
| Feb 6, 2026 | 25.55 | 25.73 | 25.55 | 25.72 | 25.72 | 0.98% | 91,740 |
| Feb 5, 2026 | 25.28 | 25.53 | 25.24 | 25.47 | 25.47 | 0.12% | 130,519 |
| Feb 4, 2026 | 25.42 | 25.59 | 25.40 | 25.44 | 25.44 | 0.12% | 171,334 |
| Feb 3, 2026 | 25.30 | 25.46 | 25.27 | 25.41 | 25.41 | 0.55% | 236,378 |
| Feb 2, 2026 | 24.94 | 25.33 | 24.94 | 25.27 | 25.27 | 1.65% | 296,235 |
| Jan 30, 2026 | 25.05 | 25.13 | 24.75 | 24.86 | 24.86 | -1.07% | 249,199 |
| Jan 29, 2026 | 24.88 | 25.15 | 24.88 | 25.13 | 25.13 | 0.40% | 222,938 |
| Jan 28, 2026 | 25.26 | 25.26 | 24.92 | 25.03 | 24.91 | -0.83% | 347,431 |
| Jan 27, 2026 | 25.22 | 25.43 | 25.21 | 25.24 | 25.12 | -0.04% | 156,216 |
| Jan 26, 2026 | 25.34 | 25.46 | 25.24 | 25.25 | 25.13 | -0.43% | 226,615 |
| Jan 23, 2026 | 25.43 | 25.43 | 25.20 | 25.36 | 25.24 | -0.24% | 180,595 |
| Jan 22, 2026 | 25.33 | 25.50 | 25.33 | 25.42 | 25.30 | 0.51% | 108,762 |
| Jan 21, 2026 | 25.11 | 25.45 | 25.04 | 25.29 | 25.17 | 0.48% | 251,469 |
| Jan 20, 2026 | 25.40 | 25.44 | 25.14 | 25.17 | 25.05 | -1.08% | 233,606 |
| Jan 19, 2026 | 25.48 | 25.49 | 25.38 | 25.45 | 25.32 | -0.33% | 141,679 |
| Jan 16, 2026 | 25.50 | 25.64 | 25.50 | 25.53 | 25.41 | 0.12% | 151,445 |
| Jan 15, 2026 | 25.37 | 25.53 | 25.37 | 25.50 | 25.38 | 0.47% | 112,673 |
| Jan 14, 2026 | 25.41 | 25.41 | 25.24 | 25.38 | 25.26 | - | 171,492 |
| Jan 13, 2026 | 25.45 | 25.48 | 25.35 | 25.38 | 25.26 | -0.24% | 147,441 |
| Jan 12, 2026 | 25.33 | 25.46 | 25.28 | 25.44 | 25.32 | -0.04% | 148,098 |
| Jan 9, 2026 | 25.41 | 25.53 | 25.37 | 25.45 | 25.33 | 0.20% | 96,518 |
| Jan 8, 2026 | 25.30 | 25.49 | 25.28 | 25.40 | 25.28 | 0.43% | 115,349 |
| Jan 7, 2026 | 25.30 | 25.41 | 25.26 | 25.29 | 25.17 | -0.28% | 89,258 |
| Jan 6, 2026 | 25.57 | 25.73 | 25.33 | 25.36 | 25.24 | -0.86% | 224,084 |
| Jan 5, 2026 | 25.31 | 25.61 | 25.31 | 25.58 | 25.46 | 1.15% | 203,996 |
| Jan 2, 2026 | 25.16 | 25.29 | 25.12 | 25.29 | 25.17 | 0.74% | 129,314 |
| Dec 31, 2025 | 25.25 | 25.25 | 25.11 | 25.11 | 24.98 | -0.42% | 90,537 |
| Dec 30, 2025 | 25.32 | 25.32 | 25.21 | 25.21 | 25.09 | -0.67% | 64,351 |
| Dec 29, 2025 | 25.33 | 25.44 | 25.31 | 25.38 | 25.14 | 0.24% | 137,040 |
| Dec 24, 2025 | 25.22 | 25.40 | 25.22 | 25.32 | 25.08 | 0.20% | 88,209 |
| Dec 23, 2025 | 25.25 | 25.39 | 25.25 | 25.27 | 25.03 | 0.16% | 94,661 |
| Dec 22, 2025 | 25.32 | 25.36 | 25.20 | 25.23 | 24.99 | -0.12% | 129,155 |
| Dec 19, 2025 | 25.18 | 25.36 | 25.17 | 25.26 | 25.02 | 0.72% | 148,889 |
| Dec 18, 2025 | 24.94 | 25.12 | 24.94 | 25.08 | 24.84 | 0.84% | 83,521 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.82 | 24.87 | 24.63 | -1.00% | 204,357 |
| Dec 16, 2025 | 25.10 | 25.17 | 25.08 | 25.12 | 24.88 | -0.20% | 92,392 |
| Dec 15, 2025 | 25.13 | 25.21 | 25.06 | 25.17 | 24.93 | 0.44% | 100,730 |
| Dec 12, 2025 | 25.19 | 25.19 | 25.05 | 25.06 | 24.82 | -0.24% | 108,553 |
| Dec 11, 2025 | 25.00 | 25.12 | 24.98 | 25.12 | 24.88 | 0.52% | 109,181 |
| Dec 10, 2025 | 24.84 | 25.07 | 24.84 | 24.99 | 24.75 | 0.85% | 92,846 |
| Dec 9, 2025 | 24.75 | 24.85 | 24.75 | 24.78 | 24.54 | 0.36% | 89,895 |
| Dec 8, 2025 | 24.76 | 24.77 | 24.67 | 24.69 | 24.46 | -0.16% | 91,292 |