BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada · Delayed Price · Currency is CAD 20.78
+0.09 (0.43%)
At close: Jan 9, 2026
TSX:ZWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.70 | 20.83 | 20.70 | 20.78 | 20.78 | 0.43% | 80,976 |
| Jan 8, 2026 | 20.58 | 20.71 | 20.53 | 20.69 | 20.69 | 0.78% | 118,834 |
| Jan 7, 2026 | 20.67 | 20.67 | 20.51 | 20.53 | 20.53 | -0.73% | 86,340 |
| Jan 6, 2026 | 20.73 | 20.79 | 20.63 | 20.68 | 20.68 | - | 117,080 |
| Jan 5, 2026 | 20.70 | 20.74 | 20.53 | 20.68 | 20.68 | 0.15% | 146,286 |
| Jan 2, 2026 | 20.58 | 20.69 | 20.52 | 20.65 | 20.65 | 0.58% | 104,089 |
| Dec 31, 2025 | 20.57 | 20.58 | 20.52 | 20.53 | 20.53 | -0.24% | 31,221 |
| Dec 30, 2025 | 20.62 | 20.62 | 20.55 | 20.58 | 20.58 | -0.29% | 61,080 |
| Dec 29, 2025 | 20.59 | 20.68 | 20.58 | 20.64 | 20.54 | 0.15% | 84,479 |
| Dec 24, 2025 | 20.62 | 20.65 | 20.58 | 20.61 | 20.51 | 0.05% | 41,701 |
| Dec 23, 2025 | 20.56 | 20.60 | 20.56 | 20.60 | 20.50 | 0.24% | 50,414 |
| Dec 22, 2025 | 20.50 | 20.58 | 20.45 | 20.55 | 20.45 | 0.29% | 61,443 |
| Dec 19, 2025 | 20.42 | 20.57 | 20.42 | 20.49 | 20.39 | 0.44% | 65,757 |
| Dec 18, 2025 | 20.39 | 20.46 | 20.35 | 20.40 | 20.30 | 0.39% | 83,519 |
| Dec 17, 2025 | 20.38 | 20.38 | 20.25 | 20.32 | 20.22 | - | 55,047 |
| Dec 16, 2025 | 20.47 | 20.47 | 20.31 | 20.32 | 20.22 | -0.73% | 106,416 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.43 | 20.47 | 20.37 | 0.20% | 93,001 |
| Dec 12, 2025 | 20.41 | 20.48 | 20.38 | 20.43 | 20.33 | 0.15% | 87,991 |
| Dec 11, 2025 | 20.35 | 20.46 | 20.29 | 20.40 | 20.30 | 0.39% | 65,610 |
| Dec 10, 2025 | 20.28 | 20.35 | 20.25 | 20.32 | 20.22 | 0.20% | 86,551 |
| Dec 9, 2025 | 20.35 | 20.39 | 20.27 | 20.28 | 20.18 | -0.02% | 38,779 |
| Dec 8, 2025 | 20.39 | 20.39 | 20.28 | 20.29 | 20.18 | -0.51% | 80,150 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.38 | 20.39 | 20.29 | -0.37% | 125,677 |
| Dec 4, 2025 | 20.34 | 20.51 | 20.34 | 20.47 | 20.36 | 0.66% | 94,106 |
| Dec 3, 2025 | 20.35 | 20.40 | 20.30 | 20.33 | 20.23 | 0.10% | 116,006 |
| Dec 2, 2025 | 20.42 | 20.42 | 20.24 | 20.31 | 20.21 | -0.22% | 84,741 |
| Dec 1, 2025 | 20.40 | 20.42 | 20.32 | 20.36 | 20.25 | -0.22% | 79,232 |
| Nov 28, 2025 | 20.38 | 20.42 | 20.30 | 20.40 | 20.30 | 0.34% | 37,497 |
| Nov 27, 2025 | 20.29 | 20.36 | 20.29 | 20.33 | 20.23 | 0.05% | 56,167 |
| Nov 26, 2025 | 20.29 | 20.33 | 20.23 | 20.32 | 20.22 | -0.05% | 96,748 |
| Nov 25, 2025 | 20.16 | 20.33 | 20.16 | 20.33 | 20.12 | 0.89% | 55,639 |
| Nov 24, 2025 | 20.16 | 20.18 | 20.07 | 20.15 | 19.94 | 0.10% | 85,368 |
| Nov 21, 2025 | 20.00 | 20.16 | 19.99 | 20.13 | 19.92 | 0.70% | 79,002 |
| Nov 20, 2025 | 20.15 | 20.19 | 19.96 | 19.99 | 19.79 | -0.45% | 105,564 |
| Nov 19, 2025 | 20.10 | 20.10 | 20.00 | 20.08 | 19.87 | -0.10% | 96,222 |
| Nov 18, 2025 | 20.11 | 20.13 | 20.01 | 20.10 | 19.89 | -0.30% | 60,969 |
| Nov 17, 2025 | 20.22 | 20.25 | 20.10 | 20.16 | 19.95 | -0.30% | 64,404 |
| Nov 14, 2025 | 20.09 | 20.22 | 19.99 | 20.22 | 20.01 | 0.45% | 89,569 |
| Nov 13, 2025 | 20.21 | 20.29 | 20.09 | 20.13 | 19.92 | -0.64% | 85,901 |
| Nov 12, 2025 | 20.07 | 20.27 | 20.07 | 20.26 | 20.05 | 1.05% | 83,018 |
| Nov 11, 2025 | 19.95 | 20.06 | 19.92 | 20.05 | 19.84 | 0.68% | 79,397 |
| Nov 10, 2025 | 19.82 | 19.94 | 19.82 | 19.92 | 19.71 | 0.63% | 135,646 |
| Nov 7, 2025 | 19.73 | 19.79 | 19.63 | 19.79 | 19.59 | 0.20% | 117,136 |
| Nov 6, 2025 | 19.79 | 19.80 | 19.72 | 19.75 | 19.55 | 0.05% | 51,912 |
| Nov 5, 2025 | 19.64 | 19.79 | 19.64 | 19.74 | 19.54 | 0.66% | 75,906 |
| Nov 4, 2025 | 19.68 | 19.68 | 19.53 | 19.61 | 19.41 | -0.56% | 85,069 |
| Nov 3, 2025 | 19.68 | 19.72 | 19.59 | 19.72 | 19.52 | 0.36% | 163,075 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.59 | 19.65 | 19.45 | 0.36% | 77,651 |
| Oct 30, 2025 | 19.60 | 19.65 | 19.56 | 19.58 | 19.38 | -0.51% | 58,499 |
| Oct 29, 2025 | 19.84 | 19.84 | 19.60 | 19.68 | 19.37 | -0.66% | 126,895 |