Skip to main content
BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada flag Canada · Delayed Price · Currency is CAD
17.47
+0.09 (0.52%)
Apr 17, 2025, 3:59 PM EDT

TSX:ZWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202517.4217.5717.4217.4717.470.52%108,457
Apr 16, 202517.3417.4817.2917.3817.38-73,125
Apr 15, 202517.2817.4117.2817.3817.380.64%56,900
Apr 14, 202517.1817.3217.1017.2717.271.35%102,504
Apr 11, 202516.6617.0916.6617.0417.041.91%71,200
Apr 10, 202517.0017.0016.4816.7216.72-2.11%268,700
Apr 9, 202516.4417.1416.3417.0817.083.33%291,623
Apr 8, 202517.1817.1816.4416.5316.53-2.02%319,731
Apr 7, 202516.5017.1716.4916.8716.87-1.80%293,100
Apr 4, 202517.6017.6017.1017.1817.18-4.08%288,908
Apr 3, 202517.8017.9417.7117.9117.91-1.32%152,400
Apr 2, 202517.9918.1517.9518.1518.150.50%78,133
Apr 1, 202518.0318.0717.9018.0618.060.33%40,800
Mar 31, 202517.7818.0617.7718.0018.000.67%106,704
Mar 28, 202518.0218.0217.8717.8817.88-1.38%113,824
Mar 27, 202518.0918.1518.0818.1318.030.11%77,600
Mar 26, 202518.0718.1718.0718.1118.010.17%54,842
Mar 25, 202518.1218.1618.0818.0817.980.17%70,600
Mar 24, 202517.9618.1017.9618.0517.950.73%41,800
Mar 21, 202517.9618.0017.8317.9217.82-0.44%68,300
Mar 20, 202517.9518.0417.9518.0017.90-0.06%73,019
Mar 19, 202517.9218.0317.9218.0117.910.67%37,216
Mar 18, 202517.9117.9317.8017.8917.79-0.11%34,515
Mar 17, 202517.8017.9217.7817.9117.810.79%50,547
Mar 14, 202517.6617.7817.6417.7717.670.97%91,500
Mar 13, 202517.6617.7317.5717.6017.50-0.45%70,700
Mar 12, 202517.6217.7417.5617.6817.590.11%61,938
Mar 11, 202517.7617.8217.5917.6617.56-0.90%128,814
Mar 10, 202517.8817.9017.7517.8217.72-0.50%119,700
Mar 7, 202517.7017.9217.7017.9117.810.90%54,920
Mar 6, 202517.6817.8017.6817.7517.65-0.39%75,512
Mar 5, 202517.6717.8317.6717.8217.720.68%100,600
Mar 4, 202517.7517.8317.6117.7017.60-1.45%122,900
Mar 3, 202518.1618.2217.9017.9617.86-1.16%100,600
Feb 28, 202517.9018.1717.9018.1718.071.23%67,100
Feb 27, 202518.0518.0617.9517.9517.86-0.88%113,700
Feb 26, 202518.1018.1718.0218.1117.910.06%38,000
Feb 25, 202518.0518.1317.9818.1017.900.56%59,417
Feb 24, 202518.0118.0818.0018.0017.80-0.06%73,425
Feb 21, 202518.0518.0917.9818.0117.81-0.44%58,624
Feb 20, 202518.1018.1218.0518.0917.890.11%60,700
Feb 19, 202518.0518.0717.9418.0717.87-0.17%69,100
Feb 18, 202518.0218.1017.9518.1017.900.50%46,000
Feb 14, 202518.1318.1417.9818.0117.81-0.50%196,446
Feb 13, 202518.1018.1418.0618.1017.90-0.06%66,300
Feb 12, 202518.1118.1418.0718.1117.91-0.22%135,000
Feb 11, 202518.0618.1618.0318.1517.950.17%55,400
Feb 10, 202518.1418.1518.1018.1217.920.55%59,300
Feb 7, 202518.1318.1317.9818.0217.82-0.61%64,700
Feb 6, 202518.1318.1918.0618.1317.930.17%119,112