BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada
· Delayed Price · Currency is CAD 18.54
-0.01 (-0.05%)
Jun 13, 2025, 3:59 PM EDT
TSX:ZWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.59 | 18.59 | 18.52 | 18.54 | 18.54 | -0.05% | 67,909 |
| Jun 12, 2025 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | 0.49% | 142,800 |
| Jun 11, 2025 | 18.46 | 18.47 | 18.41 | 18.46 | 18.46 | 0.05% | 48,500 |
| Jun 10, 2025 | 18.44 | 18.48 | 18.39 | 18.45 | 18.45 | 0.27% | 36,300 |
| Jun 9, 2025 | 18.42 | 18.45 | 18.36 | 18.40 | 18.40 | -0.11% | 50,737 |
| Jun 6, 2025 | 18.46 | 18.47 | 18.41 | 18.42 | 18.42 | 0.11% | 53,926 |
| Jun 5, 2025 | 18.48 | 18.48 | 18.39 | 18.40 | 18.40 | -0.16% | 26,900 |
| Jun 4, 2025 | 18.47 | 18.48 | 18.39 | 18.43 | 18.43 | -0.27% | 83,100 |
| Jun 3, 2025 | 18.47 | 18.49 | 18.44 | 18.48 | 18.48 | 0.05% | 54,737 |
| Jun 2, 2025 | 18.41 | 18.48 | 18.35 | 18.47 | 18.47 | 0.38% | 80,400 |
| May 30, 2025 | 18.34 | 18.40 | 18.33 | 18.40 | 18.40 | 0.27% | 62,120 |
| May 29, 2025 | 18.42 | 18.42 | 18.30 | 18.35 | 18.35 | -0.43% | 58,600 |
| May 28, 2025 | 18.49 | 18.49 | 18.42 | 18.43 | 18.34 | -0.16% | 35,800 |
| May 27, 2025 | 18.37 | 18.49 | 18.37 | 18.46 | 18.36 | 0.82% | 67,900 |
| May 26, 2025 | 18.30 | 18.38 | 18.30 | 18.31 | 18.21 | 0.16% | 42,933 |
| May 23, 2025 | 18.25 | 18.29 | 18.21 | 18.28 | 18.18 | 0.05% | 47,400 |
| May 22, 2025 | 18.28 | 18.33 | 18.24 | 18.27 | 18.18 | -0.16% | 113,200 |
| May 21, 2025 | 18.34 | 18.34 | 18.24 | 18.30 | 18.20 | -0.27% | 65,900 |
| May 20, 2025 | 18.27 | 18.40 | 18.26 | 18.35 | 18.25 | 0.49% | 68,100 |
| May 16, 2025 | 18.22 | 18.28 | 18.20 | 18.26 | 18.16 | 0.27% | 85,333 |
| May 15, 2025 | 18.08 | 18.22 | 18.08 | 18.21 | 18.11 | 0.72% | 133,143 |
| May 14, 2025 | 18.09 | 18.09 | 18.02 | 18.08 | 17.98 | 0.06% | 62,333 |
| May 13, 2025 | 18.11 | 18.15 | 18.07 | 18.07 | 17.97 | - | 72,321 |
| May 12, 2025 | 18.25 | 18.25 | 18.07 | 18.07 | 17.97 | -0.22% | 131,126 |
| May 9, 2025 | 18.09 | 18.11 | 18.05 | 18.11 | 18.01 | 0.67% | 66,804 |
| May 8, 2025 | 17.95 | 18.07 | 17.95 | 17.99 | 17.89 | 0.50% | 52,903 |
| May 7, 2025 | 17.87 | 17.93 | 17.85 | 17.90 | 17.80 | 0.06% | 45,900 |
| May 6, 2025 | 17.81 | 17.89 | 17.78 | 17.89 | 17.79 | 0.51% | 31,100 |
| May 5, 2025 | 17.81 | 17.84 | 17.76 | 17.80 | 17.70 | -0.39% | 38,500 |
| May 2, 2025 | 17.89 | 17.90 | 17.77 | 17.87 | 17.77 | 0.62% | 44,900 |
| May 1, 2025 | 17.82 | 17.87 | 17.76 | 17.76 | 17.66 | -0.50% | 68,300 |
| Apr 30, 2025 | 17.75 | 17.85 | 17.62 | 17.85 | 17.75 | 0.39% | 43,828 |
| Apr 29, 2025 | 17.71 | 17.80 | 17.70 | 17.78 | 17.78 | -0.11% | 48,300 |
| Apr 28, 2025 | 17.75 | 17.83 | 17.75 | 17.80 | 17.69 | 0.28% | 66,918 |
| Apr 25, 2025 | 17.71 | 17.75 | 17.65 | 17.75 | 17.65 | - | 47,800 |
| Apr 24, 2025 | 17.67 | 17.75 | 17.64 | 17.75 | 17.65 | 0.51% | 49,737 |
| Apr 23, 2025 | 17.80 | 17.80 | 17.63 | 17.66 | 17.56 | 0.17% | 108,100 |
| Apr 22, 2025 | 17.57 | 17.68 | 17.57 | 17.63 | 17.53 | 1.15% | 73,000 |
| Apr 21, 2025 | 17.45 | 17.49 | 17.33 | 17.43 | 17.33 | -0.23% | 72,400 |
| Apr 17, 2025 | 17.42 | 17.57 | 17.42 | 17.47 | 17.37 | 0.52% | 108,500 |
| Apr 16, 2025 | 17.34 | 17.48 | 17.29 | 17.38 | 17.28 | - | 73,125 |
| Apr 15, 2025 | 17.28 | 17.41 | 17.28 | 17.38 | 17.28 | 0.64% | 56,900 |
| Apr 14, 2025 | 17.18 | 17.32 | 17.10 | 17.27 | 17.18 | 1.35% | 102,504 |
| Apr 11, 2025 | 16.66 | 17.09 | 16.66 | 17.04 | 16.94 | 1.91% | 71,200 |
| Apr 10, 2025 | 17.00 | 17.00 | 16.48 | 16.72 | 16.63 | -2.11% | 268,700 |
| Apr 9, 2025 | 16.44 | 17.14 | 16.34 | 17.08 | 16.98 | 3.33% | 291,623 |
| Apr 8, 2025 | 17.18 | 17.18 | 16.44 | 16.53 | 16.44 | -2.02% | 319,731 |
| Apr 7, 2025 | 16.50 | 17.17 | 16.49 | 16.87 | 16.78 | -1.80% | 293,100 |
| Apr 4, 2025 | 17.60 | 17.60 | 17.10 | 17.18 | 17.08 | -4.08% | 288,908 |
| Apr 3, 2025 | 17.80 | 17.94 | 17.71 | 17.91 | 17.81 | -1.32% | 152,400 |