BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada · Delayed Price · Currency is CAD 20.50
-0.05 (-0.24%)
Sep 8, 2025, 3:59 PM EDT
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.64 | 20.64 | 20.40 | 20.50 | 20.50 | -0.24% | 36,668 |
| Sep 5, 2025 | 20.51 | 20.55 | 20.40 | 20.55 | 20.55 | 0.15% | 22,200 |
| Sep 4, 2025 | 20.47 | 20.52 | 20.44 | 20.52 | 20.52 | 0.54% | 12,100 |
| Sep 3, 2025 | 20.24 | 20.41 | 20.24 | 20.41 | 20.41 | 0.69% | 38,100 |
| Sep 2, 2025 | 20.33 | 20.33 | 20.18 | 20.27 | 20.27 | -0.64% | 28,100 |
| Aug 29, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | -0.44% | 18,500 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.45 | 20.49 | 20.49 | -0.29% | 14,547 |
| Aug 27, 2025 | 20.62 | 20.62 | 20.49 | 20.55 | 20.43 | -0.24% | 41,100 |
| Aug 26, 2025 | 20.65 | 20.65 | 20.52 | 20.60 | 20.48 | -0.24% | 54,843 |
| Aug 25, 2025 | 20.79 | 20.79 | 20.65 | 20.65 | 20.53 | -0.39% | 14,100 |
| Aug 22, 2025 | 20.63 | 20.75 | 20.63 | 20.73 | 20.61 | 0.58% | 46,608 |
| Aug 21, 2025 | 20.60 | 20.65 | 20.60 | 20.61 | 20.49 | 0.34% | 22,200 |
| Aug 20, 2025 | 20.42 | 20.58 | 20.42 | 20.54 | 20.42 | 0.39% | 59,939 |
| Aug 19, 2025 | 20.48 | 20.49 | 20.41 | 20.46 | 20.34 | 0.05% | 19,800 |
| Aug 18, 2025 | 20.33 | 20.45 | 20.28 | 20.45 | 20.33 | 0.69% | 35,000 |
| Aug 15, 2025 | 20.36 | 20.36 | 20.30 | 20.31 | 20.19 | -0.49% | 7,300 |
| Aug 14, 2025 | 20.25 | 20.41 | 20.20 | 20.41 | 20.29 | 0.74% | 17,820 |
| Aug 13, 2025 | 20.15 | 20.26 | 20.14 | 20.26 | 20.14 | 0.45% | 29,000 |
| Aug 12, 2025 | 20.08 | 20.17 | 20.06 | 20.17 | 20.05 | 0.30% | 35,800 |
| Aug 11, 2025 | 20.12 | 20.12 | 20.00 | 20.11 | 19.99 | 0.15% | 12,231 |
| Aug 8, 2025 | 19.92 | 20.10 | 19.92 | 20.08 | 19.96 | 0.75% | 33,600 |
| Aug 7, 2025 | 19.97 | 19.97 | 19.84 | 19.93 | 19.81 | 0.40% | 58,141 |
| Aug 6, 2025 | 19.89 | 19.89 | 19.79 | 19.85 | 19.73 | 0.15% | 55,300 |
| Aug 5, 2025 | 19.96 | 19.96 | 19.78 | 19.82 | 19.70 | 0.71% | 34,800 |
| Aug 1, 2025 | 19.79 | 19.79 | 19.55 | 19.68 | 19.57 | -1.50% | 64,923 |
| Jul 31, 2025 | 20.25 | 20.25 | 19.97 | 19.98 | 19.86 | -1.43% | 57,121 |
| Jul 30, 2025 | 20.38 | 20.38 | 20.23 | 20.27 | 20.15 | -1.36% | 40,032 |
| Jul 29, 2025 | 20.54 | 20.55 | 20.37 | 20.55 | 20.31 | 0.34% | 60,717 |
| Jul 28, 2025 | 20.54 | 20.54 | 20.42 | 20.48 | 20.36 | -0.19% | 37,939 |
| Jul 25, 2025 | 20.43 | 20.52 | 20.37 | 20.52 | 20.40 | 0.49% | 19,823 |
| Jul 24, 2025 | 20.40 | 20.43 | 20.32 | 20.42 | 20.30 | -0.10% | 28,539 |
| Jul 23, 2025 | 20.19 | 20.44 | 20.19 | 20.44 | 20.32 | 1.54% | 28,700 |
| Jul 22, 2025 | 20.13 | 20.13 | 20.00 | 20.13 | 20.01 | 0.15% | 28,842 |
| Jul 21, 2025 | 20.10 | 20.13 | 20.07 | 20.10 | 19.98 | -0.20% | 25,200 |
| Jul 18, 2025 | 20.28 | 20.28 | 20.14 | 20.14 | 20.02 | -0.69% | 30,308 |
| Jul 17, 2025 | 20.19 | 20.28 | 20.09 | 20.28 | 20.16 | 0.50% | 43,100 |
| Jul 16, 2025 | 20.25 | 20.25 | 20.02 | 20.18 | 20.06 | 0.20% | 30,800 |
| Jul 15, 2025 | 20.32 | 20.32 | 20.12 | 20.14 | 20.02 | -0.49% | 26,200 |
| Jul 14, 2025 | 20.29 | 20.29 | 20.13 | 20.24 | 20.12 | -0.20% | 27,603 |
| Jul 11, 2025 | 20.27 | 20.30 | 20.22 | 20.28 | 20.16 | -0.39% | 27,100 |
| Jul 10, 2025 | 20.25 | 20.36 | 20.21 | 20.36 | 20.25 | 0.94% | 26,910 |
| Jul 9, 2025 | 20.07 | 20.18 | 20.07 | 20.17 | 20.05 | 0.55% | 6,300 |
| Jul 8, 2025 | 20.01 | 20.08 | 20.00 | 20.06 | 19.94 | -0.10% | 16,722 |
| Jul 7, 2025 | 20.14 | 20.14 | 20.00 | 20.08 | 19.96 | -0.54% | 66,030 |
| Jul 4, 2025 | 20.12 | 20.19 | 20.06 | 20.19 | 20.07 | -0.10% | 41,300 |
| Jul 3, 2025 | 20.06 | 20.22 | 20.03 | 20.21 | 20.09 | 0.90% | 59,449 |
| Jul 2, 2025 | 20.07 | 20.07 | 19.94 | 20.03 | 19.91 | 0.05% | 40,246 |
| 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 |