BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada · Delayed Price · Currency is CAD 23.02
+0.38 (1.68%)
Nov 9, 2026, 4:00 PM EST
TSX:ZWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.76 | 23.02 | 22.74 | 23.02 | 23.02 | 1.68% | 103,632 |
| Nov 6, 2026 | 22.57 | 22.75 | 22.44 | 22.64 | 22.64 | 0.09% | 80,429 |
| Nov 5, 2026 | 23.00 | 23.15 | 22.61 | 22.62 | 22.62 | -1.52% | 222,332 |
| Nov 4, 2026 | 22.90 | 23.00 | 22.72 | 22.97 | 22.97 | 1.41% | 96,436 |
| Nov 3, 2026 | 22.69 | 22.74 | 22.60 | 22.65 | 22.65 | -0.33% | 132,664 |
| Nov 2, 2026 | 22.69 | 22.80 | 22.61 | 22.73 | 22.73 | 0.33% | 101,314 |
| Oct 30, 2026 | 22.71 | 22.75 | 22.51 | 22.65 | 22.65 | -0.70% | 69,967 |
| Oct 29, 2026 | 22.77 | 22.87 | 22.72 | 22.81 | 22.81 | 0.44% | 116,600 |
| Oct 28, 2026 | 22.87 | 22.90 | 22.81 | 22.83 | 22.71 | - | 91,593 |
| Oct 27, 2026 | 22.79 | 22.86 | 22.74 | 22.83 | 22.71 | 0.22% | 81,436 |
| Oct 26, 2026 | 22.67 | 22.82 | 22.67 | 22.78 | 22.66 | 0.44% | 75,195 |
| Oct 23, 2026 | 22.66 | 22.73 | 22.52 | 22.68 | 22.56 | -0.40% | 84,606 |
| Oct 22, 2026 | 22.77 | 22.79 | 22.63 | 22.77 | 22.65 | -0.18% | 80,191 |
| Oct 21, 2026 | 22.71 | 22.85 | 22.71 | 22.81 | 22.69 | 0.57% | 90,691 |
| Oct 20, 2026 | 22.53 | 22.73 | 22.53 | 22.68 | 22.56 | 0.44% | 56,807 |
| Oct 19, 2026 | 22.70 | 22.73 | 22.52 | 22.58 | 22.46 | -0.92% | 61,077 |
| Oct 16, 2026 | 22.56 | 22.79 | 22.56 | 22.79 | 22.67 | 0.89% | 123,964 |
| Oct 15, 2026 | 22.35 | 22.59 | 22.35 | 22.59 | 22.47 | 1.07% | 99,937 |
| Oct 14, 2026 | 22.30 | 22.43 | 22.26 | 22.35 | 22.23 | - | 103,370 |
| Oct 13, 2026 | 22.25 | 22.45 | 22.22 | 22.35 | 22.23 | 1.36% | 74,383 |
| Oct 9, 2026 | 21.96 | 22.14 | 21.95 | 22.05 | 21.93 | 0.59% | 82,205 |
| Oct 8, 2026 | 21.80 | 22.00 | 21.75 | 21.92 | 21.80 | 0.41% | 84,045 |
| Oct 7, 2026 | 22.09 | 22.09 | 21.80 | 21.83 | 21.72 | -1.49% | 77,705 |
| Oct 6, 2026 | 22.13 | 22.24 | 22.10 | 22.16 | 22.04 | -0.18% | 65,333 |
| Oct 5, 2026 | 22.22 | 22.22 | 21.99 | 22.20 | 22.08 | - | 62,372 |
| Oct 2, 2026 | 22.02 | 22.21 | 22.02 | 22.20 | 22.08 | 0.86% | 60,832 |
| Oct 1, 2026 | 22.02 | 22.02 | 21.79 | 22.01 | 21.89 | -0.23% | 192,772 |
| Sep 30, 2026 | 22.15 | 22.20 | 22.05 | 22.06 | 21.94 | -0.50% | 56,914 |
| Sep 29, 2026 | 22.25 | 22.25 | 22.11 | 22.17 | 22.05 | -0.45% | 57,855 |
| Sep 28, 2026 | 22.43 | 22.48 | 22.38 | 22.39 | 22.15 | -0.58% | 83,845 |
| Sep 25, 2026 | 22.49 | 22.54 | 22.39 | 22.52 | 22.28 | 0.36% | 87,394 |
| Sep 24, 2026 | 22.56 | 22.56 | 22.41 | 22.44 | 22.20 | -0.38% | 57,166 |
| Sep 23, 2026 | 22.75 | 22.75 | 22.53 | 22.53 | 22.29 | -1.12% | 93,637 |
| Sep 22, 2026 | 22.80 | 22.83 | 22.73 | 22.78 | 22.54 | - | 90,749 |
| Sep 21, 2026 | 22.76 | 22.83 | 22.73 | 22.78 | 22.54 | - | 62,776 |
| Sep 18, 2026 | 22.87 | 22.87 | 22.70 | 22.78 | 22.54 | -0.33% | 67,223 |
| Sep 17, 2026 | 22.74 | 22.87 | 22.74 | 22.86 | 22.61 | 0.91% | 59,613 |
| Sep 16, 2026 | 22.68 | 22.79 | 22.53 | 22.65 | 22.41 | -0.24% | 50,383 |
| Sep 15, 2026 | 22.70 | 22.71 | 22.58 | 22.71 | 22.46 | 0.15% | 44,981 |
| Sep 14, 2026 | 22.68 | 22.76 | 22.65 | 22.67 | 22.43 | 0.09% | 64,799 |
| Sep 11, 2026 | 22.68 | 22.75 | 22.57 | 22.65 | 22.41 | 0.31% | 76,190 |
| Sep 10, 2026 | 22.70 | 22.71 | 22.56 | 22.58 | 22.34 | -0.77% | 95,064 |
| Sep 9, 2026 | 22.81 | 22.82 | 22.72 | 22.76 | 22.51 | -0.50% | 81,186 |
| Sep 8, 2026 | 22.90 | 23.02 | 22.83 | 22.87 | 22.63 | -0.57% | 96,484 |
| Sep 4, 2026 | 22.99 | 23.08 | 22.95 | 23.00 | 22.76 | -0.30% | 73,221 |
| Sep 3, 2026 | 22.84 | 23.09 | 22.84 | 23.07 | 22.83 | 1.18% | 79,335 |
| Sep 2, 2026 | 22.64 | 22.82 | 22.64 | 22.80 | 22.56 | 0.73% | 48,397 |
| Sep 1, 2026 | 22.70 | 22.75 | 22.57 | 22.64 | 22.40 | -0.29% | 110,550 |
| Aug 31, 2026 | 22.81 | 22.86 | 22.63 | 22.70 | 22.46 | -0.22% | 111,130 |
| Aug 28, 2026 | 22.91 | 22.95 | 22.67 | 22.75 | 22.51 | -0.35% | 72,481 |