BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada
· Delayed Price · Currency is CAD 20.38
-0.03 (-0.15%)
Jun 5, 2025, 3:50 PM EDT
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.48 | 20.48 | 20.30 | 20.38 | 20.38 | -0.15% | 21,900 |
| Jun 4, 2025 | 20.35 | 20.42 | 20.32 | 20.41 | 20.41 | 0.44% | 23,123 |
| Jun 3, 2025 | 20.22 | 20.34 | 20.20 | 20.32 | 20.32 | -0.25% | 27,922 |
| Jun 2, 2025 | 20.27 | 20.37 | 20.14 | 20.37 | 20.37 | 0.25% | 21,000 |
| May 30, 2025 | 20.32 | 20.32 | 20.21 | 20.32 | 20.32 | 0.25% | 23,800 |
| May 29, 2025 | 20.42 | 20.42 | 20.20 | 20.27 | 20.27 | -0.98% | 27,126 |
| May 28, 2025 | 20.61 | 20.61 | 20.44 | 20.47 | 20.35 | -1.25% | 46,800 |
| May 27, 2025 | 20.77 | 20.77 | 20.57 | 20.73 | 20.61 | -0.38% | 30,300 |
| May 26, 2025 | 20.47 | 20.81 | 20.47 | 20.81 | 20.69 | 2.16% | 25,308 |
| May 23, 2025 | 20.32 | 20.40 | 20.28 | 20.37 | 20.25 | -1.07% | 34,408 |
| May 22, 2025 | 20.41 | 20.62 | 20.41 | 20.59 | 20.47 | - | 18,714 |
| May 21, 2025 | 20.74 | 20.74 | 20.50 | 20.59 | 20.47 | -0.82% | 24,423 |
| May 20, 2025 | 20.75 | 20.80 | 20.67 | 20.76 | 20.64 | 0.19% | 34,649 |
| May 16, 2025 | 20.54 | 20.72 | 20.50 | 20.72 | 20.60 | 1.07% | 26,000 |
| May 15, 2025 | 20.42 | 20.50 | 20.42 | 20.50 | 20.38 | 0.15% | 28,500 |
| May 14, 2025 | 20.49 | 20.49 | 20.34 | 20.47 | 20.35 | 0.20% | 26,601 |
| May 13, 2025 | 20.52 | 20.52 | 20.40 | 20.43 | 20.31 | -0.34% | 22,917 |
| May 12, 2025 | 20.37 | 20.51 | 20.34 | 20.50 | 20.38 | 1.33% | 31,305 |
| May 9, 2025 | 20.24 | 20.25 | 20.19 | 20.23 | 20.11 | -0.34% | 15,019 |
| May 8, 2025 | 20.19 | 20.30 | 20.09 | 20.30 | 20.18 | 0.89% | 23,800 |
| May 7, 2025 | 20.19 | 20.19 | 20.05 | 20.12 | 20.00 | 0.05% | 28,900 |
| May 6, 2025 | 20.20 | 20.20 | 20.08 | 20.11 | 20.00 | -0.89% | 32,224 |
| May 5, 2025 | 20.25 | 20.32 | 20.17 | 20.29 | 20.17 | -0.10% | 45,500 |
| May 2, 2025 | 20.17 | 20.31 | 20.10 | 20.31 | 20.19 | 0.89% | 47,300 |
| May 1, 2025 | 20.19 | 20.19 | 19.95 | 20.13 | 20.01 | 0.45% | 29,337 |
| Apr 30, 2025 | 19.96 | 20.04 | 19.80 | 20.04 | 19.92 | 0.45% | 31,122 |
| Apr 29, 2025 | 19.98 | 19.98 | 19.86 | 19.95 | 19.95 | -0.15% | 27,400 |
| Apr 28, 2025 | 20.03 | 20.03 | 19.91 | 19.98 | 19.86 | -0.25% | 16,222 |
| Apr 25, 2025 | 19.99 | 20.03 | 19.90 | 20.03 | 19.91 | 0.60% | 23,418 |
| Apr 24, 2025 | 19.73 | 19.94 | 19.73 | 19.91 | 19.79 | 0.81% | 65,518 |
| Apr 23, 2025 | 19.68 | 19.83 | 19.67 | 19.75 | 19.63 | 1.54% | 25,402 |
| Apr 22, 2025 | 19.19 | 19.51 | 19.19 | 19.45 | 19.33 | 1.67% | 37,747 |
| Apr 21, 2025 | 19.24 | 19.24 | 19.00 | 19.13 | 19.02 | -1.09% | 48,800 |
| Apr 17, 2025 | 19.25 | 19.40 | 19.13 | 19.34 | 19.22 | 1.10% | 35,547 |
| Apr 16, 2025 | 19.28 | 19.28 | 19.03 | 19.13 | 19.02 | -1.65% | 44,423 |
| Apr 15, 2025 | 19.26 | 19.48 | 19.21 | 19.45 | 19.33 | 1.73% | 59,300 |
| Apr 14, 2025 | 19.38 | 19.38 | 18.98 | 19.12 | 19.01 | -0.47% | 68,500 |
| Apr 11, 2025 | 18.70 | 19.21 | 18.58 | 19.21 | 19.09 | 2.13% | 47,108 |
| Apr 10, 2025 | 19.48 | 19.48 | 18.47 | 18.81 | 18.70 | -4.27% | 56,500 |
| Apr 9, 2025 | 18.41 | 19.68 | 18.09 | 19.65 | 19.53 | 4.52% | 55,929 |
| Apr 8, 2025 | 19.28 | 19.28 | 18.41 | 18.80 | 18.69 | 0.43% | 106,400 |
| Apr 7, 2025 | 18.10 | 19.11 | 18.10 | 18.72 | 18.61 | -2.04% | 113,416 |
| Apr 4, 2025 | 19.80 | 19.80 | 19.00 | 19.11 | 19.00 | -5.49% | 126,509 |
| Apr 3, 2025 | 20.25 | 20.29 | 20.14 | 20.22 | 20.09 | -2.08% | 75,345 |
| Apr 2, 2025 | 20.57 | 20.65 | 20.45 | 20.65 | 20.53 | -0.34% | 22,500 |
| Apr 1, 2025 | 20.54 | 20.72 | 20.50 | 20.72 | 20.60 | 0.53% | 30,500 |
| Mar 31, 2025 | 20.50 | 20.61 | 20.40 | 20.61 | 20.48 | -1.67% | 54,506 |
| Mar 28, 2025 | 20.89 | 20.96 | 20.80 | 20.96 | 20.96 | -0.66% | 78,100 |
| Mar 27, 2025 | 21.07 | 21.12 | 20.90 | 21.10 | 20.98 | -0.33% | 50,524 |
| Mar 26, 2025 | 21.30 | 21.30 | 21.11 | 21.17 | 21.05 | -0.80% | 101,515 |