Skip to main content
BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada flag Canada · Delayed Price · Currency is CAD
18.11
+0.12 (0.67%)
May 9, 2025, 3:59 PM EDT

TSX:ZWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.0918.1118.0518.1118.110.67%66,804
May 8, 202517.9518.0717.9517.9917.990.50%52,903
May 7, 202517.8717.9317.8517.9017.900.06%45,900
May 6, 202517.8117.8917.7817.8917.890.51%31,100
May 5, 202517.8117.8417.7617.8017.80-0.39%38,500
May 2, 202517.8917.9017.7717.8717.870.62%44,900
May 1, 202517.8217.8717.7617.7617.76-0.50%68,300
Apr 30, 202517.7517.8517.6217.8517.850.39%43,828
Apr 29, 202517.7117.8017.7017.7817.78-0.11%48,300
Apr 28, 202517.7517.8317.7517.8017.690.28%66,918
Apr 25, 202517.7117.7517.6517.7517.65-47,800
Apr 24, 202517.6717.7517.6417.7517.650.51%49,737
Apr 23, 202517.8017.8017.6317.6617.560.17%108,100
Apr 22, 202517.5717.6817.5717.6317.531.15%73,000
Apr 21, 202517.4517.4917.3317.4317.33-0.23%72,400
Apr 17, 202517.4217.5717.4217.4717.370.52%108,500
Apr 16, 202517.3417.4817.2917.3817.28-73,125
Apr 15, 202517.2817.4117.2817.3817.280.64%56,900
Apr 14, 202517.1817.3217.1017.2717.181.35%102,504
Apr 11, 202516.6617.0916.6617.0416.941.91%71,200
Apr 10, 202517.0017.0016.4816.7216.63-2.11%268,700
Apr 9, 202516.4417.1416.3417.0816.983.33%291,623
Apr 8, 202517.1817.1816.4416.5316.44-2.02%319,731
Apr 7, 202516.5017.1716.4916.8716.78-1.80%293,100
Apr 4, 202517.6017.6017.1017.1817.08-4.08%288,908
Apr 3, 202517.8017.9417.7117.9117.81-1.32%152,400
Apr 2, 202517.9918.1517.9518.1518.050.50%78,133
Apr 1, 202518.0318.0717.9018.0617.960.33%40,800
Mar 31, 202517.7818.0617.7718.0017.900.67%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