Skip to main content
logo
BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada flag Canada · Delayed Price · Currency is CAD
22.68
+0.10 (0.44%)
Oct 20, 2026, 3:55 PM EST

TSX:ZWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202622.5322.7322.5322.6822.680.44%56,807
Oct 19, 202622.7022.7322.5222.5822.58-0.92%61,077
Oct 16, 202622.5622.7922.5622.7922.790.89%123,964
Oct 15, 202622.3522.5922.3522.5922.591.07%99,937
Oct 14, 202622.3022.4322.2622.3522.35-103,370
Oct 13, 202622.2522.4522.2222.3522.351.36%74,383
Oct 9, 202621.9622.1421.9522.0522.050.59%82,205
Oct 8, 202621.8022.0021.7521.9221.920.41%84,045
Oct 7, 202622.0922.0921.8021.8321.83-1.49%77,705
Oct 6, 202622.1322.2422.1022.1622.16-0.18%65,333
Oct 5, 202622.2222.2221.9922.2022.20-62,372
Oct 2, 202622.0222.2122.0222.2022.200.86%60,832
Oct 1, 202622.0222.0221.7922.0122.01-0.23%192,772
Sep 30, 202622.1522.2022.0522.0622.06-0.50%56,914
Sep 29, 202622.2522.2522.1122.1722.17-0.45%57,855
Sep 28, 202622.4322.4822.3822.3922.27-0.58%83,845
Sep 25, 202622.4922.5422.3922.5222.400.36%87,394
Sep 24, 202622.5622.5622.4122.4422.32-0.38%57,166
Sep 23, 202622.7522.7522.5322.5322.40-1.12%93,637
Sep 22, 202622.8022.8322.7322.7822.66-90,749
Sep 21, 202622.7622.8322.7322.7822.66-62,776
Sep 18, 202622.8722.8722.7022.7822.66-0.33%67,223
Sep 17, 202622.7422.8722.7422.8622.730.91%59,613
Sep 16, 202622.6822.7922.5322.6522.53-0.24%50,383
Sep 15, 202622.7022.7122.5822.7122.580.15%44,981
Sep 14, 202622.6822.7622.6522.6722.550.09%64,799
Sep 11, 202622.6822.7522.5722.6522.530.31%76,190
Sep 10, 202622.7022.7122.5622.5822.46-0.77%95,064
Sep 9, 202622.8122.8222.7222.7622.63-0.50%81,186
Sep 8, 202622.9023.0222.8322.8722.75-0.57%96,484
Sep 4, 202622.9923.0822.9523.0022.88-0.30%73,221
Sep 3, 202622.8423.0922.8423.0722.951.18%79,335
Sep 2, 202622.6422.8222.6422.8022.680.73%48,397
Sep 1, 202622.7022.7522.5722.6422.51-0.29%110,550
Aug 31, 202622.8122.8622.6322.7022.58-0.22%111,130
Aug 28, 202622.9122.9522.6722.7522.63-0.35%72,481
Aug 27, 202623.0723.0822.8322.9522.71-0.61%67,081
Aug 26, 202622.9923.2022.9923.0922.850.26%38,762
Aug 25, 202622.9123.1022.8623.0322.790.39%115,943
Aug 24, 202622.9022.9722.8722.9422.700.04%77,466
Aug 21, 202622.8923.0522.8922.9322.690.26%55,594
Aug 20, 202622.8822.9822.8222.8722.63-0.13%58,098
Aug 19, 202623.1323.2122.9022.9022.66-0.87%88,821
Aug 18, 202623.1323.2023.0523.1022.86-0.39%50,918
Aug 17, 202623.1423.2223.1023.1922.950.26%93,899
Aug 14, 202623.0223.1423.0223.1322.890.35%45,889
Aug 13, 202622.9523.0522.9123.0522.810.39%55,055
Aug 12, 202622.8223.0022.8222.9622.720.61%56,082
Aug 11, 202622.7422.9022.7422.8222.580.40%58,642
Aug 10, 202622.7122.7922.6722.7322.49-0.09%89,895