BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
20.02
+0.04 (0.20%)
Jun 30, 2025, 3:59 PM EDT
TSX:ZWE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 19.97 | 20.04 | 19.91 | 20.02 | 20.02 | 0.20% | 24,500 |
Jun 27, 2025 | 19.94 | 19.98 | 19.84 | 19.98 | 19.98 | 0.15% | 34,200 |
Jun 26, 2025 | 19.92 | 19.95 | 19.80 | 19.95 | 19.83 | 0.10% | 42,614 |
Jun 25, 2025 | 20.02 | 20.02 | 19.91 | 19.93 | 19.81 | -0.55% | 39,000 |
Jun 24, 2025 | 20.10 | 20.10 | 19.95 | 20.04 | 19.92 | -0.89% | 55,010 |
Jun 23, 2025 | 19.96 | 20.22 | 19.78 | 20.22 | 20.10 | 0.95% | 44,737 |
Jun 20, 2025 | 20.22 | 20.22 | 19.97 | 20.03 | 19.91 | -0.15% | 61,628 |
Jun 19, 2025 | 20.10 | 20.12 | 20.00 | 20.06 | 19.94 | -1.18% | 67,621 |
Jun 18, 2025 | 20.12 | 20.30 | 20.00 | 20.30 | 20.18 | 1.00% | 80,400 |
Jun 17, 2025 | 20.19 | 20.19 | 20.10 | 20.10 | 19.98 | -0.74% | 38,800 |
Jun 16, 2025 | 20.19 | 20.25 | 20.15 | 20.25 | 20.13 | 0.30% | 28,500 |
Jun 13, 2025 | 20.35 | 20.35 | 20.16 | 20.19 | 20.07 | -1.22% | 52,425 |
Jun 12, 2025 | 20.45 | 20.47 | 20.35 | 20.44 | 20.32 | -0.73% | 28,400 |
Jun 11, 2025 | 20.54 | 20.59 | 20.46 | 20.59 | 20.47 | 0.49% | 87,100 |
Jun 10, 2025 | 20.47 | 20.49 | 20.40 | 20.49 | 20.37 | 0.34% | 22,834 |
Jun 9, 2025 | 20.46 | 20.46 | 20.35 | 20.42 | 20.30 | -0.24% | 23,800 |
Jun 6, 2025 | 20.48 | 20.48 | 20.41 | 20.47 | 20.34 | 0.44% | 27,721 |
Jun 5, 2025 | 20.48 | 20.48 | 20.30 | 20.38 | 20.26 | -0.15% | 21,900 |
Jun 4, 2025 | 20.35 | 20.42 | 20.32 | 20.41 | 20.29 | 0.44% | 23,123 |
Jun 3, 2025 | 20.22 | 20.34 | 20.20 | 20.32 | 20.20 | -0.25% | 27,922 |
Jun 2, 2025 | 20.27 | 20.37 | 20.14 | 20.37 | 20.25 | 0.25% | 21,000 |
May 30, 2025 | 20.32 | 20.32 | 20.21 | 20.32 | 20.20 | 0.25% | 23,800 |
May 29, 2025 | 20.42 | 20.42 | 20.20 | 20.27 | 20.15 | -0.98% | 27,126 |
May 28, 2025 | 20.61 | 20.61 | 20.44 | 20.47 | 20.23 | -1.25% | 46,800 |
May 27, 2025 | 20.77 | 20.77 | 20.57 | 20.73 | 20.48 | -0.38% | 30,300 |
May 26, 2025 | 20.47 | 20.81 | 20.47 | 20.81 | 20.56 | 2.16% | 25,308 |
May 23, 2025 | 20.32 | 20.40 | 20.28 | 20.37 | 20.13 | -1.07% | 34,408 |
May 22, 2025 | 20.41 | 20.62 | 20.41 | 20.59 | 20.35 | - | 18,714 |
May 21, 2025 | 20.74 | 20.74 | 20.50 | 20.59 | 20.35 | -0.82% | 24,423 |
May 20, 2025 | 20.75 | 20.80 | 20.67 | 20.76 | 20.51 | 0.19% | 34,649 |
May 16, 2025 | 20.54 | 20.72 | 20.50 | 20.72 | 20.47 | 1.07% | 26,000 |
May 15, 2025 | 20.42 | 20.50 | 20.42 | 20.50 | 20.26 | 0.15% | 28,500 |
May 14, 2025 | 20.49 | 20.49 | 20.34 | 20.47 | 20.23 | 0.20% | 26,601 |
May 13, 2025 | 20.52 | 20.52 | 20.40 | 20.43 | 20.19 | -0.34% | 22,917 |
May 12, 2025 | 20.37 | 20.51 | 20.34 | 20.50 | 20.26 | 1.33% | 31,305 |
May 9, 2025 | 20.24 | 20.25 | 20.19 | 20.23 | 19.99 | -0.34% | 15,019 |
May 8, 2025 | 20.19 | 20.30 | 20.09 | 20.30 | 20.06 | 0.89% | 23,800 |
May 7, 2025 | 20.19 | 20.19 | 20.05 | 20.12 | 19.88 | 0.05% | 28,900 |
May 6, 2025 | 20.20 | 20.20 | 20.08 | 20.11 | 19.88 | -0.89% | 32,224 |
May 5, 2025 | 20.25 | 20.32 | 20.17 | 20.29 | 20.05 | -0.10% | 45,500 |
May 2, 2025 | 20.17 | 20.31 | 20.10 | 20.31 | 20.06 | 0.89% | 47,300 |
May 1, 2025 | 20.19 | 20.19 | 19.95 | 20.13 | 19.89 | 0.45% | 29,337 |
Apr 30, 2025 | 19.96 | 20.04 | 19.80 | 20.04 | 19.80 | 0.45% | 31,122 |
Apr 29, 2025 | 19.98 | 19.98 | 19.86 | 19.95 | 19.71 | -0.15% | 27,400 |
Apr 28, 2025 | 20.03 | 20.03 | 19.91 | 19.98 | 19.62 | -0.25% | 16,222 |
Apr 25, 2025 | 19.99 | 20.03 | 19.90 | 20.03 | 19.67 | 0.60% | 23,418 |
Apr 24, 2025 | 19.73 | 19.94 | 19.73 | 19.91 | 19.56 | 0.81% | 65,518 |
Apr 23, 2025 | 19.68 | 19.83 | 19.67 | 19.75 | 19.40 | 1.54% | 25,402 |
Apr 22, 2025 | 19.19 | 19.51 | 19.19 | 19.45 | 19.10 | 1.67% | 37,747 |
Apr 21, 2025 | 19.24 | 19.24 | 19.00 | 19.13 | 18.79 | -1.09% | 48,800 |