BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada · Delayed Price · Currency is CAD 21.15
+0.13 (0.62%)
Oct 27, 2025, 3:57 PM EDT
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.09 | 21.17 | 20.97 | 21.15 | 21.15 | 0.62% | 32,002 |
| Oct 24, 2025 | 21.02 | 21.09 | 21.02 | 21.02 | 21.02 | -0.05% | 55,400 |
| Oct 23, 2025 | 20.98 | 21.03 | 20.95 | 21.03 | 21.03 | 0.48% | 21,700 |
| Oct 22, 2025 | 20.94 | 20.96 | 20.85 | 20.93 | 20.93 | -0.19% | 16,400 |
| Oct 21, 2025 | 20.99 | 20.99 | 20.86 | 20.97 | 20.97 | 0.05% | 39,909 |
| Oct 20, 2025 | 20.85 | 20.96 | 20.82 | 20.96 | 20.96 | 0.53% | 24,730 |
| Oct 17, 2025 | 20.73 | 20.85 | 20.69 | 20.85 | 20.85 | 0.39% | 18,900 |
| Oct 16, 2025 | 20.83 | 20.83 | 20.70 | 20.77 | 20.77 | 0.58% | 41,424 |
| Oct 15, 2025 | 20.82 | 20.82 | 20.55 | 20.65 | 20.65 | -0.34% | 31,800 |
| Oct 14, 2025 | 20.65 | 20.72 | 20.46 | 20.72 | 20.72 | 0.34% | 44,500 |
| Oct 10, 2025 | 20.94 | 20.94 | 20.62 | 20.65 | 20.65 | -1.57% | 32,208 |
| Oct 9, 2025 | 20.94 | 20.98 | 20.90 | 20.98 | 20.98 | 0.14% | 14,646 |
| Oct 8, 2025 | 20.86 | 20.98 | 20.86 | 20.95 | 20.95 | 0.77% | 19,300 |
| Oct 7, 2025 | 20.97 | 20.97 | 20.79 | 20.79 | 20.79 | -0.43% | 34,500 |
| Oct 6, 2025 | 20.94 | 20.94 | 20.84 | 20.88 | 20.88 | 0.19% | 13,126 |
| Oct 3, 2025 | 20.81 | 20.89 | 20.81 | 20.84 | 20.84 | 0.19% | 31,947 |
| Oct 2, 2025 | 20.74 | 20.80 | 20.70 | 20.80 | 20.80 | 0.63% | 25,900 |
| Oct 1, 2025 | 20.36 | 20.71 | 20.36 | 20.67 | 20.67 | 1.17% | 37,400 |
| Sep 30, 2025 | 20.37 | 20.43 | 20.37 | 20.43 | 20.43 | 0.10% | 19,600 |
| Sep 29, 2025 | 20.41 | 20.43 | 20.34 | 20.41 | 20.41 | -0.29% | 17,500 |
| Sep 26, 2025 | 20.41 | 20.50 | 20.41 | 20.47 | 20.35 | 0.20% | 34,900 |
| Sep 25, 2025 | 20.48 | 20.48 | 20.35 | 20.43 | 20.31 | -0.39% | 53,400 |
| Sep 24, 2025 | 20.64 | 20.64 | 20.50 | 20.51 | 20.39 | -0.34% | 48,634 |
| Sep 23, 2025 | 20.51 | 20.61 | 20.50 | 20.58 | 20.46 | 0.29% | 23,900 |
| Sep 22, 2025 | 20.50 | 20.60 | 20.45 | 20.52 | 20.40 | 0.05% | 34,515 |
| Sep 19, 2025 | 20.56 | 20.56 | 20.47 | 20.51 | 20.39 | 0.10% | 22,125 |
| Sep 18, 2025 | 20.44 | 20.50 | 20.39 | 20.49 | 20.37 | 0.49% | 26,739 |
| Sep 17, 2025 | 20.41 | 20.43 | 20.33 | 20.39 | 20.27 | 0.20% | 31,900 |
| Sep 16, 2025 | 20.48 | 20.48 | 20.34 | 20.35 | 20.23 | -0.73% | 43,645 |
| Sep 15, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.38 | 0.29% | 30,800 |
| Sep 12, 2025 | 20.48 | 20.48 | 20.40 | 20.44 | 20.32 | -0.29% | 29,104 |
| Sep 11, 2025 | 20.46 | 20.50 | 20.40 | 20.50 | 20.38 | 0.39% | 34,700 |
| Sep 10, 2025 | 20.57 | 20.57 | 20.40 | 20.42 | 20.30 | -0.54% | 35,321 |
| Sep 9, 2025 | 20.50 | 20.53 | 20.41 | 20.53 | 20.41 | 0.15% | 19,200 |
| Sep 8, 2025 | 20.64 | 20.64 | 20.40 | 20.50 | 20.38 | -0.24% | 36,700 |
| Sep 5, 2025 | 20.51 | 20.55 | 20.40 | 20.55 | 20.43 | 0.15% | 22,200 |
| Sep 4, 2025 | 20.47 | 20.52 | 20.44 | 20.52 | 20.40 | 0.54% | 12,100 |
| Sep 3, 2025 | 20.24 | 20.41 | 20.24 | 20.41 | 20.29 | 0.69% | 38,100 |
| Sep 2, 2025 | 20.33 | 20.33 | 20.18 | 20.27 | 20.15 | -0.64% | 28,100 |
| Aug 29, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.28 | -0.44% | 18,500 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.45 | 20.49 | 20.37 | -0.29% | 14,547 |
| Aug 27, 2025 | 20.62 | 20.62 | 20.49 | 20.55 | 20.31 | -0.24% | 41,100 |
| Aug 26, 2025 | 20.65 | 20.65 | 20.52 | 20.60 | 20.36 | -0.24% | 54,843 |
| Aug 25, 2025 | 20.79 | 20.79 | 20.65 | 20.65 | 20.41 | -0.39% | 14,100 |
| Aug 22, 2025 | 20.63 | 20.75 | 20.63 | 20.73 | 20.49 | 0.58% | 46,608 |
| Aug 21, 2025 | 20.60 | 20.65 | 20.60 | 20.61 | 20.37 | 0.34% | 22,200 |
| Aug 20, 2025 | 20.42 | 20.58 | 20.42 | 20.54 | 20.30 | 0.39% | 59,939 |
| Aug 19, 2025 | 20.48 | 20.49 | 20.41 | 20.46 | 20.22 | 0.05% | 19,800 |
| Aug 18, 2025 | 20.33 | 20.45 | 20.28 | 20.45 | 20.21 | 0.69% | 35,000 |
| Aug 15, 2025 | 20.36 | 20.36 | 20.30 | 20.31 | 20.07 | -0.49% | 7,300 |