Skip to main content
BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX: ZWE)
Canada flag Canada · Delayed Price · Currency is CAD
19.95
+0.03 (0.15%)
Dec 24, 2024, 12:59 PM EST

ZWE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.9519.9719.9419.9519.950.15%6,212
Dec 23, 202419.9019.9219.7619.9219.92-0.30%19,700
Dec 20, 202419.9019.9819.7119.9819.98-0.65%21,100
Dec 19, 202420.0920.1519.9920.1120.110.10%20,600
Dec 18, 202420.1920.3020.0820.0920.09-0.89%55,300
Dec 17, 202420.2920.2920.2020.2720.270.20%17,600
Dec 16, 202420.3620.3620.2320.2320.23-0.59%18,700
Dec 13, 202420.3720.3720.2620.3520.350.44%17,200
Dec 12, 202420.3420.3820.2520.2620.26-0.54%11,945
Dec 11, 202420.3420.3820.2920.3720.370.79%20,900
Dec 10, 202420.3720.3720.2120.2120.21-0.10%3,946
Dec 9, 202420.3420.3720.2320.2320.23-0.39%22,102
Dec 6, 202420.1820.3720.1820.3120.311.30%26,600
Dec 5, 202420.1520.2820.0520.0520.05-0.99%16,105
Dec 4, 202420.3920.3920.2220.2520.250.25%9,200
Dec 3, 202420.1020.2120.0920.2020.200.85%18,307
Dec 2, 202420.0020.1020.0020.0320.030.50%20,544
Nov 29, 202419.8719.9619.8619.9319.930.15%11,900
Nov 28, 202419.9319.9519.9019.9019.90-0.15%9,000
Nov 27, 202420.1420.1419.8619.9319.93-0.65%21,502
Nov 26, 202420.0020.0820.0020.0619.94-0.15%29,511
Nov 25, 202420.1020.1620.0820.0919.970.05%29,938
Nov 22, 202419.8820.0819.8820.0819.961.01%17,810
Nov 21, 202419.8319.8919.8019.8819.760.20%21,100
Nov 20, 202419.8419.8519.8019.8419.72-18,126
Nov 19, 202419.9519.9519.8019.8419.72-0.70%44,800
Nov 18, 202420.0320.0319.9219.9819.860.15%21,605
Nov 15, 202419.9220.0019.8919.9519.83-0.25%47,200
Nov 14, 202419.9720.1019.9720.0019.880.65%22,100
Nov 13, 202419.9319.9419.7319.8719.75-0.40%47,349
Nov 12, 202420.1720.1719.8019.9519.83-1.48%33,300
Nov 11, 202420.1620.3020.1620.2520.130.20%13,133
Nov 8, 202420.3420.3420.1720.2120.09-0.93%11,600
Nov 7, 202420.3720.4020.2620.4020.281.14%13,536
Nov 6, 202420.3920.3920.0920.1720.05-0.44%39,100
Nov 5, 202420.3220.3920.2320.2620.140.05%18,800
Nov 4, 202420.3420.3720.2220.2520.13-0.25%12,200
Nov 1, 202420.5120.5120.2920.3020.180.30%10,834
Oct 31, 202420.3720.3720.1420.2420.12-1.12%23,311
Oct 30, 202420.6520.6520.3820.4720.35-1.02%35,200
Oct 29, 202420.9420.9420.6820.6820.44-0.82%43,900
Oct 28, 202420.7720.8820.7020.8520.610.53%14,600
Oct 25, 202420.6520.7920.6520.7420.620.24%9,037
Oct 24, 202420.6620.7720.6320.6920.570.29%20,400
Oct 23, 202420.8220.8220.6020.6320.51-0.77%28,611
Oct 22, 202420.6820.8220.6820.7920.67-0.05%17,119
Oct 21, 202420.7920.8720.7620.8020.68-0.67%17,747
Oct 18, 202420.7921.0020.7920.9420.820.77%18,600
Oct 17, 202420.8120.8220.7320.7820.660.05%4,000
Oct 16, 202420.6520.8020.6520.7720.650.34%12,300
Oct 15, 202420.9320.9320.6920.7020.58-0.67%20,912
Oct 11, 202420.5820.8420.5820.8420.720.77%60,800
Oct 10, 202420.7320.7320.6120.6820.56-0.29%10,125
Oct 9, 202420.6520.7720.6520.7420.620.14%16,200
Oct 8, 202420.6920.7120.6020.7120.590.39%17,800
Oct 7, 202420.6220.7120.6120.6320.51-0.29%12,338
Oct 4, 202420.6420.6920.6020.6920.570.88%2,800
Oct 3, 202420.5620.5720.5020.5120.39-0.49%12,500
Oct 2, 202420.7520.7520.5420.6120.49-0.53%17,320
Oct 1, 202420.8520.8520.6020.7220.60-0.10%17,423
Sep 30, 202420.8020.8020.6720.7420.62-0.29%10,939
Sep 27, 202420.8420.8620.7820.8020.80-0.43%6,800
Sep 26, 202420.7220.9620.7220.8920.770.77%13,100
Sep 25, 202420.7020.7320.6620.7320.610.44%11,400
Sep 24, 202420.6020.7120.6020.6420.52-0.15%11,244
Sep 23, 202420.6820.7020.6120.6720.550.63%24,106
Sep 20, 202420.6120.7020.5020.5420.42-1.11%61,800
Sep 19, 202420.8020.8520.7620.7720.650.05%16,400
Sep 18, 202420.6020.8220.5520.7620.640.39%38,038
Sep 17, 202420.7320.7320.6220.6820.560.15%8,700
Sep 16, 202420.5320.6520.5320.6520.530.39%8,004
Sep 13, 202420.5620.6320.5520.5720.45-5,900
Sep 12, 202420.5420.5720.4120.5720.450.15%11,400
Sep 11, 202420.6620.6620.4320.5420.420.10%9,400
Sep 10, 202420.7020.7020.3620.5220.40-0.19%19,800
Sep 9, 202420.5420.5620.4420.5620.441.48%5,300
Sep 6, 202420.6820.6820.2620.2620.14-2.13%10,034
Sep 5, 202420.7420.7420.6020.7020.580.10%12,242
Sep 4, 202420.5120.6820.5120.6820.560.24%10,300
Sep 3, 202420.8720.8820.6320.6320.51-1.10%9,100
Aug 30, 202420.7920.9220.7920.8620.740.97%16,644
Aug 29, 202420.7920.8620.6620.6620.54-0.19%22,000
Aug 28, 202420.6320.8520.6320.7020.460.53%7,945
Aug 27, 202420.5920.8220.5720.5920.47-0.15%26,300
Aug 26, 202420.7220.8120.6220.6220.50-0.53%76,400
Aug 23, 202420.7520.8120.7320.7320.610.78%15,001
Aug 22, 202420.5520.7620.5520.5720.45-12,800
Aug 21, 202420.7320.7320.5520.5720.45-0.19%20,325
Aug 20, 202420.5320.6720.5320.6120.490.29%8,900
Aug 19, 202420.6020.6920.5520.5520.430.05%9,005
Aug 16, 202420.5820.8320.5420.5420.420.24%20,800
Aug 15, 202420.5520.6320.4220.4920.37-1.11%5,732
Aug 14, 202420.1320.7220.1320.7220.591.57%18,517
Aug 13, 202420.0520.4020.0520.4020.281.29%5,538
Aug 12, 202420.1020.1920.0820.1420.020.40%6,812
Aug 9, 202419.8120.1019.8120.0619.940.80%4,500
Aug 8, 202419.7620.0019.7619.9019.780.61%13,900
Aug 7, 202419.9620.0019.7519.7819.67-0.75%8,800
Aug 6, 202419.7419.9619.5719.9319.81-0.70%23,341
Aug 2, 202420.3020.3019.9720.0719.95-1.86%19,408