Skip to main content
BMO Canadian High Dividend Covered Call ETF (TSX: ZWC)
Canada flag Canada · Delayed Price · Currency is CAD
17.90
+0.03 (0.17%)
Dec 24, 2024, 12:58 PM EST

ZWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.8617.9217.8517.9017.900.22%24,842
Dec 23, 202417.6517.8617.6517.8617.86-0.22%57,538
Dec 20, 202417.6617.9017.6017.9017.901.19%47,300
Dec 19, 202417.8217.8217.6917.6917.69-0.67%115,800
Dec 18, 202418.0518.0517.7617.8117.81-1.44%81,503
Dec 17, 202418.0018.0917.9918.0718.07-0.28%84,730
Dec 16, 202418.1918.2118.1018.1218.12-0.71%89,800
Dec 13, 202418.3218.3218.2118.2518.25-0.44%106,300
Dec 12, 202418.4518.4518.2918.3318.33-0.65%78,438
Dec 11, 202418.4918.5118.4318.4518.45-0.16%44,903
Dec 10, 202418.5018.5218.4518.4818.48-0.27%33,400
Dec 9, 202418.6018.6318.5318.5318.53-0.16%90,117
Dec 6, 202418.5818.6218.5318.5618.56-0.16%50,000
Dec 5, 202418.5318.6418.5318.5918.590.22%65,916
Dec 4, 202418.6118.6118.5018.5518.55-0.05%121,700
Dec 3, 202418.5418.6118.5418.5618.560.11%27,802
Dec 2, 202418.6018.6018.4718.5418.54-72,432
Nov 29, 202418.4118.5418.4118.5418.540.27%65,900
Nov 28, 202418.4618.5218.4618.4918.490.11%53,021
Nov 27, 202418.3718.4918.3718.4718.47-0.22%28,919
Nov 26, 202418.5218.5318.4218.5118.41-0.22%69,446
Nov 25, 202418.5918.6218.5318.5518.44-0.11%72,600
Nov 22, 202418.5518.6018.5418.5718.470.22%90,400
Nov 21, 202418.3918.5418.3718.5318.430.76%57,100
Nov 20, 202418.3518.3918.3118.3918.290.11%32,220
Nov 19, 202418.2418.3718.2318.3718.27-0.11%27,114
Nov 18, 202418.3018.4218.3018.3918.290.49%67,443
Nov 15, 202418.3818.3818.2718.3018.20-0.38%53,500
Nov 14, 202418.3418.4218.3418.3718.270.60%50,839
Nov 13, 202418.3618.3618.2318.2618.16-0.22%56,900
Nov 12, 202418.4018.4018.2118.3018.20-0.49%148,100
Nov 11, 202418.4018.4718.3818.3918.290.22%76,912
Nov 8, 202418.3718.3718.3118.3518.250.11%55,500
Nov 7, 202418.3018.3718.3018.3318.230.33%115,800
Nov 6, 202418.2418.2718.0818.2718.171.11%93,500
Nov 5, 202418.0018.1218.0018.0717.970.33%175,600
Nov 4, 202418.0318.0917.9418.0117.91-0.39%150,016
Nov 1, 202418.1618.1618.0318.0817.980.33%69,940
Oct 31, 202418.1518.1517.9918.0217.92-0.99%231,742
Oct 30, 202418.2018.2518.1718.2018.10-0.38%71,200
Oct 29, 202418.4018.4018.2718.2718.07-0.65%61,441
Oct 28, 202418.3318.4118.2918.3918.190.44%54,428
Oct 25, 202418.3718.3918.3018.3118.21-0.44%68,702
Oct 24, 202418.3618.4118.2618.3918.29-0.05%78,600
Oct 23, 202418.3918.4518.3318.4018.30-0.16%78,117
Oct 22, 202418.4018.4518.3418.4318.33-0.16%88,918
Oct 21, 202418.5318.5618.4218.4618.36-0.32%66,533
Oct 18, 202418.4618.5418.4618.5218.420.38%61,728
Oct 17, 202418.4818.4818.4018.4518.350.38%202,000
Oct 16, 202418.3518.4118.3518.3818.280.27%87,200
Oct 15, 202418.2418.3318.2218.3318.230.22%53,513
Oct 11, 202418.2218.3218.2218.2918.190.44%114,600
Oct 10, 202418.1518.2118.1318.2118.110.17%79,019
Oct 9, 202418.0418.1818.0218.1818.080.55%113,700
Oct 8, 202418.1118.1118.0218.0817.98-0.11%37,600
Oct 7, 202418.0918.1518.0318.1018.00-0.17%56,527
Oct 4, 202418.1218.1618.0918.1318.030.33%68,849
Oct 3, 202418.0518.0717.9718.0717.97-0.22%32,100
Oct 2, 202418.1618.1718.0518.1118.01-0.06%50,006
Oct 1, 202418.0918.1518.0218.1218.020.11%65,100
Sep 30, 202418.0518.1017.9818.1018.100.11%51,100
Sep 27, 202418.1118.1218.0718.0818.08-0.44%44,140
Sep 26, 202418.1218.2018.1218.1618.060.33%107,700
Sep 25, 202418.1018.1318.0818.1018.00-0.11%86,513
Sep 24, 202418.1418.1818.1118.1218.020.06%57,800
Sep 23, 202418.1118.1518.0618.1118.01-94,236
Sep 20, 202418.0818.1118.0218.1118.010.06%90,648
Sep 19, 202418.1318.1618.0718.1018.000.44%53,205
Sep 18, 202418.0418.0917.9918.0217.92-0.22%138,842
Sep 17, 202418.1518.1518.0318.0617.96-0.17%57,526
Sep 16, 202418.0918.1018.0118.0917.990.39%66,433
Sep 13, 202418.0018.0717.9918.0217.920.39%83,100
Sep 12, 202417.8817.9517.8417.9517.850.73%167,806
Sep 11, 202417.8017.8217.6417.8217.720.28%54,900
Sep 10, 202417.8717.8717.6917.7717.67-0.39%70,600
Sep 9, 202417.8017.8717.7917.8417.740.85%71,108
Sep 6, 202417.8017.8617.6317.6917.59-0.39%83,020
Sep 5, 202417.8517.8617.7617.7617.66-0.11%52,800
Sep 4, 202417.6917.8217.6917.7817.680.23%75,442
Sep 3, 202417.7617.7717.6717.7417.64-0.28%86,300
Aug 30, 202417.7517.8117.7317.7917.690.23%65,800
Aug 29, 202417.7617.8117.7017.7517.65-0.11%68,220
Aug 28, 202417.7917.8317.7317.7717.57-0.17%42,800
Aug 27, 202417.8117.8417.7517.8017.70-0.17%49,800
Aug 26, 202417.7917.8817.7917.8317.730.28%88,100
Aug 23, 202417.7117.8217.7117.7817.680.79%73,900
Aug 22, 202417.5917.6617.5917.6417.540.06%40,104
Aug 21, 202417.6317.6517.6117.6317.530.11%31,600
Aug 20, 202417.6117.6517.5717.6117.51-0.23%35,910
Aug 19, 202417.5617.7117.5617.6517.550.34%107,436
Aug 16, 202417.5317.6017.5317.5917.490.29%137,929
Aug 15, 202417.5017.5917.4917.5417.440.57%161,629
Aug 14, 202417.3417.4417.3417.4417.340.52%103,800
Aug 13, 202417.2617.3517.2617.3517.250.70%67,440
Aug 12, 202417.1517.2617.1517.2317.130.29%66,000
Aug 9, 202417.1717.1817.0717.1817.080.47%76,901
Aug 8, 202417.0117.1517.0017.1017.001.00%99,735
Aug 7, 202417.1917.1916.8816.9316.83-0.59%119,738
Aug 6, 202416.8017.0716.7917.0316.93-0.82%196,132
Aug 2, 202417.2917.2917.0017.1717.07-1.38%114,817