Skip to main content
logo
BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada flag Canada · Delayed Price · Currency is CAD
22.78
0.00 (0.00%)
Sep 22, 2026, 3:59 PM EST

TSX:ZWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.8022.8322.7322.7822.78-90,749
Sep 21, 202622.7622.8322.7322.7822.78-62,776
Sep 18, 202622.8722.8722.7022.7822.78-0.33%67,223
Sep 17, 202622.7422.8722.7422.8622.860.91%59,613
Sep 16, 202622.6822.7922.5322.6522.65-0.24%50,383
Sep 15, 202622.7022.7122.5822.7122.710.15%44,981
Sep 14, 202622.6822.7622.6522.6722.670.09%64,799
Sep 11, 202622.6822.7522.5722.6522.650.31%76,190
Sep 10, 202622.7022.7122.5622.5822.58-0.77%95,064
Sep 9, 202622.8122.8222.7222.7622.76-0.50%81,186
Sep 8, 202622.9023.0222.8322.8722.87-0.57%96,484
Sep 4, 202622.9923.0822.9523.0023.00-0.30%73,221
Sep 3, 202622.8423.0922.8423.0723.071.18%79,335
Sep 2, 202622.6422.8222.6422.8022.800.73%48,397
Sep 1, 202622.7022.7522.5722.6422.64-0.29%110,550
Aug 31, 202622.8122.8622.6322.7022.70-0.22%111,130
Aug 28, 202622.9122.9522.6722.7522.75-0.35%72,481
Aug 27, 202623.0723.0822.8322.9522.83-0.61%67,081
Aug 26, 202622.9923.2022.9923.0922.970.26%38,762
Aug 25, 202622.9123.1022.8623.0322.910.39%115,943
Aug 24, 202622.9022.9722.8722.9422.820.04%77,466
Aug 21, 202622.8923.0522.8922.9322.810.26%55,594
Aug 20, 202622.8822.9822.8222.8722.75-0.13%58,098
Aug 19, 202623.1323.2122.9022.9022.78-0.87%88,821
Aug 18, 202623.1323.2023.0523.1022.98-0.39%50,918
Aug 17, 202623.1423.2223.1023.1923.070.26%93,899
Aug 14, 202623.0223.1423.0223.1323.010.35%45,889
Aug 13, 202622.9523.0522.9123.0522.930.39%55,055
Aug 12, 202622.8223.0022.8222.9622.840.61%56,082
Aug 11, 202622.7422.9022.7422.8222.700.40%58,642
Aug 10, 202622.7122.7922.6722.7322.61-0.09%89,895
Aug 7, 202622.7822.7822.6422.7522.630.04%46,988
Aug 6, 202622.8322.8322.6822.7422.620.09%75,435
Aug 5, 202622.8822.9022.7022.7222.60-0.13%123,490
Aug 4, 202622.8922.8922.7022.7522.63-0.22%109,975
Jul 31, 202622.8722.9122.7922.8022.68-0.35%126,904
Jul 30, 202622.8222.8922.7222.8822.760.70%87,751
Jul 29, 202623.0923.0922.8022.8422.60-0.93%125,165
Jul 28, 202622.9823.0722.8323.0622.810.24%99,117
Jul 27, 202623.0423.0422.8423.0022.76-0.02%90,452
Jul 24, 202623.0123.0422.9623.0122.760.20%112,506
Jul 23, 202622.9522.9622.8522.9622.72-0.17%53,864
Jul 22, 202622.9023.1322.9023.0022.760.61%55,923
Jul 21, 202622.7622.8622.6922.8622.620.73%34,629
Jul 20, 202622.9622.9622.6922.7022.46-0.98%111,804
Jul 17, 202622.9122.9922.8322.9222.68-0.13%101,128
Jul 16, 202622.8522.9522.7622.9522.710.22%73,324
Jul 15, 202622.7122.9022.7122.9022.660.84%105,182
Jul 14, 202622.7222.8022.6922.7122.470.09%87,646
Jul 13, 202622.7022.7322.6222.6922.450.40%103,775