Skip to main content
BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada flag Canada · Delayed Price · Currency is CAD
19.55
-0.12 (-0.58%)
Mar 3, 2025, 3:59 PM EST

TSX:ZWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202519.6619.7519.4219.5519.55-0.56%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
Feb 5, 202519.5419.6319.4819.6119.510.31%185,100
Feb 4, 202519.8419.8419.5519.5519.44-0.81%169,400
Feb 3, 202519.3919.7218.9919.7119.60-2.09%472,700
Jan 31, 202520.2220.2520.0820.1320.02-0.54%144,900
Jan 30, 202520.2720.3220.1820.2420.13-0.15%195,900
Jan 29, 202520.2720.3020.2220.2720.050.05%53,400
Jan 28, 202520.2520.2920.2220.2620.040.20%69,000
Jan 27, 202520.1120.2420.1120.2220.000.25%153,600
Jan 24, 202520.1320.1820.1220.1719.940.20%52,714
Jan 23, 202520.0420.1420.0420.1319.900.25%88,426
Jan 22, 202520.1420.1420.0620.0819.85-0.15%88,300
Jan 21, 202520.0020.1320.0020.1119.890.45%266,740
Jan 20, 202520.0320.0619.9820.0219.800.05%161,800
Jan 17, 202520.0020.0419.9820.0119.790.25%182,428
Jan 16, 202519.9219.9619.8919.9619.740.30%97,100
Jan 15, 202519.8519.9219.8519.9019.680.81%192,843
Jan 14, 202519.7019.7819.6619.7419.520.20%178,700
Jan 13, 202519.7419.7519.6519.7019.48-0.66%302,100
Jan 10, 202519.9419.9419.7619.8319.61-0.65%255,800
Jan 9, 202519.8719.9719.8719.9619.740.15%60,100
Jan 8, 202519.8219.9519.8119.9319.710.50%163,623
Jan 7, 202519.9619.9719.8319.8319.61-0.25%169,100
Jan 6, 202519.9420.0019.8719.8819.66-0.05%137,600
Jan 3, 202519.8419.9319.8219.8919.670.45%97,429
Jan 2, 202519.9519.9519.7619.8019.58-0.15%144,300
Dec 31, 202419.8819.9019.8119.8319.61-0.05%34,044
Dec 30, 202419.8119.8719.7519.8419.62-0.70%93,421
Dec 27, 202419.9120.0219.9119.9819.650.10%168,007
Dec 24, 202419.9519.9819.9319.9619.630.15%50,320
Dec 23, 202419.7819.9319.7819.9319.600.25%126,108
Dec 20, 202419.7419.9419.6819.8819.550.40%204,209
Dec 19, 202419.9119.9519.8019.8019.48-0.55%169,646
Dec 18, 202420.0820.1019.8319.9119.58-1.04%158,109
Dec 17, 202420.1320.1420.0720.1219.79-0.20%136,000
Dec 16, 202420.1320.2320.1120.1619.83-0.25%92,000
Dec 13, 202420.2320.2320.1520.2119.88-0.10%132,033
Dec 12, 202420.3020.3020.2120.2319.90-0.25%59,340
Dec 11, 202420.2720.3020.2620.2819.950.15%75,400
Dec 10, 202420.1920.2720.1920.2519.92-156,224
Dec 9, 202420.2020.2520.1720.2519.910.25%186,500
Dec 6, 202420.1120.2320.1120.2019.870.50%120,039
Dec 5, 202419.8220.1419.7620.1019.770.45%135,600
Dec 4, 202420.0620.1120.0020.0119.68-0.20%189,306
Dec 3, 202420.0620.0720.0020.0519.72-0.35%166,700
Dec 2, 202420.1320.1720.0720.1219.79-0.10%90,200
Nov 29, 202420.0820.1420.0720.1419.810.20%37,210
Nov 28, 202420.0620.1320.0620.1019.77-96,900
Nov 27, 202420.0220.1020.0220.1019.77-0.25%45,400
Nov 26, 202420.1220.1520.0020.1519.710.10%103,400
Nov 25, 202420.1520.2420.1320.1319.69-124,015
Nov 22, 202420.1120.1520.0620.1319.690.20%121,240
Nov 21, 202419.9920.1419.9220.0919.650.55%148,005
Nov 20, 202419.9619.9919.9219.9819.540.20%79,721
Nov 19, 202419.8319.9419.7819.9419.510.25%146,522
Nov 18, 202419.8319.9119.8219.8919.460.45%151,800
Nov 15, 202419.7819.8819.7719.8019.37-0.15%55,542
Nov 14, 202419.7619.8619.7519.8319.400.35%130,900
Nov 13, 202419.7719.8119.7319.7619.33-0.10%77,703
Nov 12, 202419.8419.8419.7219.7819.35-0.15%57,200
Nov 11, 202419.8019.8819.8019.8119.380.35%151,300
Nov 8, 202419.7519.7519.6719.7419.31-145,524
Nov 7, 202419.6419.7519.6419.7419.310.46%97,231
Nov 6, 202419.6719.6819.4919.6519.220.92%176,828
Nov 5, 202419.3919.4819.3819.4719.050.41%96,100
Nov 4, 202419.3519.4819.3119.3918.970.10%132,703
Nov 1, 202419.3819.4219.3319.3718.950.16%84,600
Oct 31, 202419.4519.4619.2919.3418.92-0.82%147,900
Oct 30, 202419.4519.5419.4219.5019.08-0.51%119,715
Oct 29, 202419.6319.6319.5519.6019.07-0.10%143,945
Oct 28, 202419.5419.6419.5219.6219.090.51%69,200
Oct 25, 202419.5519.6319.5019.5218.98-0.31%76,400
Oct 24, 202419.5319.6019.4719.5819.040.20%75,416
Oct 23, 202419.5219.5519.4419.5419.00-127,027
Oct 22, 202419.4419.5519.4119.5419.010.10%75,006
Oct 21, 202419.6219.6219.4719.5218.99-0.20%112,200
Oct 18, 202419.5919.5919.5119.5619.03-0.10%104,918
Oct 17, 202419.5419.6319.5419.5819.050.26%233,500
Oct 16, 202419.3919.5319.3919.5319.000.62%118,000
Oct 15, 202419.3619.4319.3219.4118.880.36%162,331
Oct 11, 202419.1819.3819.1819.3418.810.52%177,200
Oct 10, 202419.2719.2919.1719.2418.72-0.62%159,500
Oct 9, 202419.2719.3719.2719.3618.830.26%86,801
Oct 8, 202419.3019.3419.2519.3118.78-100,710