Skip to main content
BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada flag Canada · Delayed Price · Currency is CAD
18.35
+0.05 (0.27%)
Apr 17, 2025, 3:59 PM EDT

TSX:ZWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202518.3218.4418.2718.3518.350.27%74,224
Apr 16, 202518.2318.4018.1518.3018.30-0.16%114,100
Apr 15, 202518.2418.3918.2418.3318.330.83%260,624
Apr 14, 202518.2018.2018.0218.1818.181.45%138,000
Apr 11, 202517.5817.9817.5817.9217.921.47%132,000
Apr 10, 202518.0518.0517.4917.6617.66-2.81%369,800
Apr 9, 202517.4018.2017.2618.1718.173.95%827,600
Apr 8, 202518.0018.0617.4417.4817.48-1.08%544,200
Apr 7, 202517.3918.0817.3117.6717.67-2.27%428,749
Apr 4, 202518.5018.5017.9118.0818.08-3.47%432,000
Apr 3, 202518.7418.9118.6618.7318.73-1.52%206,323
Apr 2, 202518.6419.0318.6219.0219.021.33%131,238
Apr 1, 202518.7618.8518.6118.7718.770.11%95,615
Mar 31, 202518.5418.8118.5418.7518.750.37%185,636
Mar 28, 202518.8918.9218.6818.6818.68-1.89%217,900
Mar 27, 202519.1019.1018.9719.0418.93-0.47%110,400
Mar 26, 202519.1819.2319.0819.1319.02-69,100
Mar 25, 202519.1019.2019.1019.1319.020.42%200,146
Mar 24, 202518.9919.0718.9919.0518.941.01%100,200
Mar 21, 202518.8418.8718.7618.8618.75-0.05%58,345
Mar 20, 202518.8818.9418.8418.8718.76-0.26%143,300
Mar 19, 202518.8518.9418.8318.9218.810.58%91,100
Mar 18, 202518.8418.9118.7518.8118.70-0.27%87,600
Mar 17, 202518.6918.8718.6918.8618.750.91%154,100
Mar 14, 202518.4818.7418.4818.6918.581.36%146,026
Mar 13, 202518.5818.6318.4418.4418.33-1.02%181,122
Mar 12, 202518.6418.6818.5118.6318.520.59%101,900
Mar 11, 202518.7118.8118.4718.5218.41-1.59%376,900
Mar 10, 202518.8018.8818.7318.8218.71-0.84%194,338
Mar 7, 202518.8018.9818.7518.9818.870.85%255,700
Mar 6, 202518.8918.9718.7518.8218.71-1.10%375,130
Mar 5, 202519.0419.1018.9219.0318.92-0.26%262,920
Mar 4, 202519.2519.2618.9519.0818.97-2.40%419,315
Mar 3, 202519.6619.7519.4219.5519.43-0.56%205,212
Feb 28, 202519.5019.6619.4619.6619.660.61%303,200
Feb 27, 202519.7219.7519.5019.5419.54-1.16%345,100
Feb 26, 202519.9519.9519.6819.7719.66-0.35%179,700
Feb 25, 202519.6919.9019.6919.8419.731.02%287,400
Feb 24, 202519.6519.7019.6019.6419.530.10%119,800
Feb 21, 202519.7019.7219.6019.6219.51-0.15%83,600
Feb 20, 202519.7519.7619.6119.6519.54-0.61%110,400
Feb 19, 202519.7419.7719.6219.7719.660.05%207,632
Feb 18, 202519.7019.7919.6819.7619.650.20%129,900
Feb 14, 202519.6619.8219.6619.7219.61-0.05%93,100
Feb 13, 202519.7419.7619.6619.7319.620.10%109,641
Feb 12, 202519.6819.7119.6019.7119.60-0.15%74,241
Feb 11, 202519.6619.7719.6219.7419.630.20%102,738
Feb 10, 202519.7619.7919.6319.7019.590.05%99,605
Feb 7, 202519.7419.7419.6019.6919.58-0.15%92,212
Feb 6, 202519.6819.7619.6819.7219.610.56%288,101