Skip to main content
BMO Covered Call Canadian Banks ETF (TSX: ZWB)
Canada flag Canada · Delayed Price · Currency is CAD
19.96
+0.03 (0.15%)
Dec 24, 2024, 12:55 PM EST

ZWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.9519.9819.9319.9619.960.15%50,320
Dec 23, 202419.7819.9319.7819.9319.930.25%126,108
Dec 20, 202419.7419.9419.6819.8819.880.40%204,209
Dec 19, 202419.9119.9519.8019.8019.80-0.55%169,646
Dec 18, 202420.0820.1019.8319.9119.91-1.04%158,109
Dec 17, 202420.1320.1420.0720.1220.12-0.20%136,000
Dec 16, 202420.1320.2320.1120.1620.16-0.25%92,000
Dec 13, 202420.2320.2320.1520.2120.21-0.10%132,033
Dec 12, 202420.3020.3020.2120.2320.23-0.25%59,340
Dec 11, 202420.2720.3020.2620.2820.280.15%75,400
Dec 10, 202420.1920.2720.1920.2520.25-156,224
Dec 9, 202420.2020.2520.1720.2520.250.25%186,500
Dec 6, 202420.1120.2320.1120.2020.200.50%120,039
Dec 5, 202419.8220.1419.7620.1020.100.45%135,600
Dec 4, 202420.0620.1120.0020.0120.01-0.20%189,306
Dec 3, 202420.0620.0720.0020.0520.05-0.35%166,700
Dec 2, 202420.1320.1720.0720.1220.12-0.10%90,200
Nov 29, 202420.0820.1420.0720.1420.140.20%37,210
Nov 28, 202420.0620.1320.0620.1020.10-96,900
Nov 27, 202420.0220.1020.0220.1020.10-0.25%45,400
Nov 26, 202420.1220.1520.0020.1520.040.10%103,400
Nov 25, 202420.1520.2420.1320.1320.02-124,015
Nov 22, 202420.1120.1520.0620.1320.020.20%121,240
Nov 21, 202419.9920.1419.9220.0919.980.55%148,005
Nov 20, 202419.9619.9919.9219.9819.870.20%79,721
Nov 19, 202419.8319.9419.7819.9419.830.25%146,522
Nov 18, 202419.8319.9119.8219.8919.780.45%151,800
Nov 15, 202419.7819.8819.7719.8019.69-0.15%55,542
Nov 14, 202419.7619.8619.7519.8319.720.35%130,900
Nov 13, 202419.7719.8119.7319.7619.65-0.10%77,703
Nov 12, 202419.8419.8419.7219.7819.67-0.15%57,200
Nov 11, 202419.8019.8819.8019.8119.700.35%151,300
Nov 8, 202419.7519.7519.6719.7419.63-145,524
Nov 7, 202419.6419.7519.6419.7419.630.46%97,231
Nov 6, 202419.6719.6819.4919.6519.540.92%176,828
Nov 5, 202419.3919.4819.3819.4719.360.41%96,100
Nov 4, 202419.3519.4819.3119.3919.280.10%132,703
Nov 1, 202419.3819.4219.3319.3719.260.16%84,600
Oct 31, 202419.4519.4619.2919.3419.23-0.82%147,900
Oct 30, 202419.4519.5419.4219.5019.39-0.51%119,715
Oct 29, 202419.6319.6319.5519.6019.38-0.10%143,945
Oct 28, 202419.5419.6419.5219.6219.400.51%69,200
Oct 25, 202419.5519.6319.5019.5219.41-0.31%76,400
Oct 24, 202419.5319.6019.4719.5819.470.20%75,416
Oct 23, 202419.5219.5519.4419.5419.43-127,027
Oct 22, 202419.4419.5519.4119.5419.430.10%75,006
Oct 21, 202419.6219.6219.4719.5219.41-0.20%112,200
Oct 18, 202419.5919.5919.5119.5619.45-0.10%104,918
Oct 17, 202419.5419.6319.5419.5819.470.26%233,500
Oct 16, 202419.3919.5319.3919.5319.420.62%118,000
Oct 15, 202419.3619.4319.3219.4119.300.36%162,331
Oct 11, 202419.1819.3819.1819.3419.230.52%177,200
Oct 10, 202419.2719.2919.1719.2419.13-0.62%159,500
Oct 9, 202419.2719.3719.2719.3619.250.26%86,801
Oct 8, 202419.3019.3419.2519.3119.20-100,710
Oct 7, 202419.3219.3519.2319.3119.20-125,109
Oct 4, 202419.3019.3419.2919.3119.200.52%162,000
Oct 3, 202419.2519.2519.1619.2119.10-0.05%104,036
Oct 2, 202419.2919.3219.2219.2219.11-0.47%99,819
Oct 1, 202419.3219.3419.1919.3119.20-0.16%98,841
Sep 30, 202419.2519.3519.2519.3419.230.16%75,411
Sep 27, 202419.4019.4019.3119.3119.20-0.57%93,700
Sep 26, 202419.3419.4719.3419.4219.200.57%72,700
Sep 25, 202419.3019.3319.2719.3119.09-116,419
Sep 24, 202419.3919.3919.3019.3119.09-0.26%82,300
Sep 23, 202419.4419.4419.2919.3619.14-0.21%204,800
Sep 20, 202419.3919.4319.3319.4019.180.26%154,800
Sep 19, 202419.3019.3519.2619.3519.130.78%197,210
Sep 18, 202419.3019.3019.1819.2018.99-0.26%141,824
Sep 17, 202419.2819.2819.2419.2519.030.16%133,047
Sep 16, 202419.2019.2419.1719.2219.000.31%148,700
Sep 13, 202419.1819.1919.1219.1618.940.26%74,136
Sep 12, 202419.1319.1319.0419.1118.900.16%93,204
Sep 11, 202418.9619.0818.9219.0818.860.85%121,635
Sep 10, 202418.9818.9818.8218.9218.70-122,600
Sep 9, 202418.8418.9318.8218.9218.711.01%186,900
Sep 6, 202418.7918.8618.6818.7318.52-0.16%258,228
Sep 5, 202418.7318.7818.7218.7618.550.21%316,300
Sep 4, 202418.6318.7218.6018.7218.500.54%200,747
Sep 3, 202418.5518.6318.5518.6218.41-0.11%167,800
Aug 30, 202418.5618.6518.5518.6418.430.65%352,500
Aug 29, 202418.4918.5918.4918.5218.310.11%245,136
Aug 28, 202418.4518.5518.4118.5018.180.49%221,400
Aug 27, 202418.3918.4418.3118.4118.09-0.38%111,600
Aug 26, 202418.4718.5018.4518.4818.160.16%75,500
Aug 23, 202418.3218.5018.3218.4518.130.71%331,805
Aug 22, 202418.2618.3218.2018.3218.01-0.11%138,433
Aug 21, 202418.3318.3518.2918.3418.030.11%140,500
Aug 20, 202418.2618.3218.2518.3218.000.11%160,918
Aug 19, 202418.2118.3418.2118.3017.990.38%237,408
Aug 16, 202418.1018.2318.0818.2317.920.83%279,300
Aug 15, 202417.9718.1317.9718.0817.770.78%289,439
Aug 14, 202417.8117.9517.8117.9417.630.79%108,310
Aug 13, 202417.7317.8117.7317.8017.500.68%88,400
Aug 12, 202417.7717.7917.6317.6817.38-0.51%178,700
Aug 9, 202417.7017.7817.6917.7717.470.40%85,621
Aug 8, 202417.6317.7317.5617.7017.400.85%147,311
Aug 7, 202417.6417.6817.4217.5517.25-0.11%222,039
Aug 6, 202417.4117.5817.3017.5717.27-0.79%232,139
Aug 2, 202417.8017.8017.5817.7117.41-1.56%240,346