BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada · Delayed Price · Currency is CAD 20.49
+0.09 (0.44%)
At close: Dec 19, 2025
TSX:ZWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.42 | 20.57 | 20.42 | 20.49 | 20.49 | 0.44% | 65,757 |
| Dec 18, 2025 | 20.39 | 20.46 | 20.35 | 20.40 | 20.40 | 0.39% | 83,519 |
| Dec 17, 2025 | 20.38 | 20.38 | 20.25 | 20.32 | 20.32 | - | 55,047 |
| Dec 16, 2025 | 20.47 | 20.47 | 20.31 | 20.32 | 20.32 | -0.73% | 106,416 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.43 | 20.47 | 20.47 | 0.20% | 93,001 |
| Dec 12, 2025 | 20.41 | 20.48 | 20.38 | 20.43 | 20.43 | 0.15% | 87,991 |
| Dec 11, 2025 | 20.35 | 20.46 | 20.29 | 20.40 | 20.40 | 0.39% | 65,610 |
| Dec 10, 2025 | 20.28 | 20.35 | 20.25 | 20.32 | 20.32 | 0.20% | 86,551 |
| Dec 9, 2025 | 20.35 | 20.39 | 20.27 | 20.28 | 20.28 | -0.02% | 38,779 |
| Dec 8, 2025 | 20.39 | 20.39 | 20.28 | 20.29 | 20.29 | -0.51% | 80,150 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.38 | 20.39 | 20.39 | -0.37% | 125,677 |
| Dec 4, 2025 | 20.34 | 20.51 | 20.34 | 20.47 | 20.47 | 0.66% | 94,106 |
| Dec 3, 2025 | 20.35 | 20.40 | 20.30 | 20.33 | 20.33 | 0.10% | 116,006 |
| Dec 2, 2025 | 20.42 | 20.42 | 20.24 | 20.31 | 20.31 | -0.22% | 84,741 |
| Dec 1, 2025 | 20.40 | 20.42 | 20.32 | 20.36 | 20.36 | -0.22% | 79,232 |
| Nov 28, 2025 | 20.38 | 20.42 | 20.30 | 20.40 | 20.40 | 0.34% | 37,497 |
| Nov 27, 2025 | 20.29 | 20.36 | 20.29 | 20.33 | 20.33 | 0.05% | 56,167 |
| Nov 26, 2025 | 20.29 | 20.33 | 20.23 | 20.32 | 20.32 | -0.05% | 96,748 |
| Nov 25, 2025 | 20.16 | 20.33 | 20.16 | 20.33 | 20.22 | 0.89% | 55,639 |
| Nov 24, 2025 | 20.16 | 20.18 | 20.07 | 20.15 | 20.05 | 0.10% | 85,368 |
| Nov 21, 2025 | 20.00 | 20.16 | 19.99 | 20.13 | 20.03 | 0.70% | 79,002 |
| Nov 20, 2025 | 20.15 | 20.19 | 19.96 | 19.99 | 19.89 | -0.45% | 105,564 |
| Nov 19, 2025 | 20.10 | 20.10 | 20.00 | 20.08 | 19.98 | -0.10% | 96,222 |
| Nov 18, 2025 | 20.11 | 20.13 | 20.01 | 20.10 | 20.00 | -0.30% | 60,969 |
| Nov 17, 2025 | 20.22 | 20.25 | 20.10 | 20.16 | 20.06 | -0.30% | 64,404 |
| Nov 14, 2025 | 20.09 | 20.22 | 19.99 | 20.22 | 20.12 | 0.45% | 89,569 |
| Nov 13, 2025 | 20.21 | 20.29 | 20.09 | 20.13 | 20.03 | -0.64% | 85,901 |
| Nov 12, 2025 | 20.07 | 20.27 | 20.07 | 20.26 | 20.16 | 1.05% | 83,018 |
| Nov 11, 2025 | 19.95 | 20.06 | 19.92 | 20.05 | 19.95 | 0.68% | 79,397 |
| Nov 10, 2025 | 19.82 | 19.94 | 19.82 | 19.92 | 19.81 | 0.63% | 135,646 |
| Nov 7, 2025 | 19.73 | 19.79 | 19.63 | 19.79 | 19.69 | 0.20% | 117,136 |
| Nov 6, 2025 | 19.79 | 19.80 | 19.72 | 19.75 | 19.65 | 0.05% | 51,912 |
| Nov 5, 2025 | 19.64 | 19.79 | 19.64 | 19.74 | 19.64 | 0.66% | 75,906 |
| Nov 4, 2025 | 19.68 | 19.68 | 19.53 | 19.61 | 19.51 | -0.56% | 85,069 |
| Nov 3, 2025 | 19.68 | 19.72 | 19.59 | 19.72 | 19.62 | 0.36% | 163,075 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.59 | 19.65 | 19.55 | 0.36% | 77,651 |
| Oct 30, 2025 | 19.60 | 19.65 | 19.56 | 19.58 | 19.48 | -0.51% | 58,499 |
| Oct 29, 2025 | 19.84 | 19.84 | 19.60 | 19.68 | 19.47 | -0.66% | 126,895 |
| Oct 28, 2025 | 19.86 | 19.87 | 19.80 | 19.81 | 19.60 | -0.25% | 139,351 |
| Oct 27, 2025 | 19.87 | 19.88 | 19.79 | 19.86 | 19.65 | -0.03% | 87,457 |
| Oct 24, 2025 | 19.86 | 19.87 | 19.83 | 19.87 | 19.66 | 0.23% | 100,600 |
| Oct 23, 2025 | 19.75 | 19.87 | 19.75 | 19.82 | 19.61 | 0.38% | 76,593 |
| Oct 22, 2025 | 19.68 | 19.77 | 19.67 | 19.75 | 19.54 | 0.38% | 75,741 |
| Oct 21, 2025 | 19.75 | 19.75 | 19.63 | 19.67 | 19.46 | -0.46% | 103,230 |
| Oct 20, 2025 | 19.74 | 19.79 | 19.74 | 19.76 | 19.55 | 0.46% | 67,152 |
| Oct 17, 2025 | 19.71 | 19.72 | 19.65 | 19.67 | 19.46 | -0.30% | 106,147 |
| Oct 16, 2025 | 19.86 | 19.88 | 19.68 | 19.73 | 19.52 | -0.65% | 132,384 |
| Oct 15, 2025 | 19.80 | 19.95 | 19.80 | 19.86 | 19.65 | 0.51% | 77,613 |
| Oct 14, 2025 | 19.65 | 19.81 | 19.65 | 19.76 | 19.55 | 0.71% | 72,485 |
| Oct 10, 2025 | 19.79 | 19.79 | 19.62 | 19.62 | 19.41 | -0.41% | 114,276 |