BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada
· Delayed Price · Currency is CAD 19.34
+0.21 (1.10%)
Apr 17, 2025, 3:57 PM EDT
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.25 | 19.40 | 19.13 | 19.34 | 19.34 | 1.10% | 35,547 |
| Apr 16, 2025 | 19.28 | 19.28 | 19.03 | 19.13 | 19.13 | -1.65% | 44,423 |
| Apr 15, 2025 | 19.26 | 19.48 | 19.21 | 19.45 | 19.45 | 1.73% | 59,300 |
| Apr 14, 2025 | 19.38 | 19.38 | 18.98 | 19.12 | 19.12 | -0.47% | 68,500 |
| Apr 11, 2025 | 18.70 | 19.21 | 18.58 | 19.21 | 19.21 | 2.13% | 47,108 |
| Apr 10, 2025 | 19.48 | 19.48 | 18.47 | 18.81 | 18.81 | -4.27% | 56,500 |
| Apr 9, 2025 | 18.41 | 19.68 | 18.09 | 19.65 | 19.65 | 4.52% | 55,929 |
| Apr 8, 2025 | 19.28 | 19.28 | 18.41 | 18.80 | 18.80 | 0.43% | 106,400 |
| Apr 7, 2025 | 18.10 | 19.11 | 18.10 | 18.72 | 18.72 | -2.04% | 113,416 |
| Apr 4, 2025 | 19.80 | 19.80 | 19.00 | 19.11 | 19.11 | -5.49% | 126,509 |
| Apr 3, 2025 | 20.25 | 20.29 | 20.14 | 20.22 | 20.22 | -2.08% | 75,345 |
| Apr 2, 2025 | 20.57 | 20.65 | 20.45 | 20.65 | 20.65 | -0.34% | 22,500 |
| Apr 1, 2025 | 20.54 | 20.72 | 20.50 | 20.72 | 20.72 | 0.53% | 30,500 |
| Mar 31, 2025 | 20.50 | 20.61 | 20.40 | 20.61 | 20.61 | -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 |
| Mar 25, 2025 | 21.38 | 21.38 | 21.23 | 21.34 | 21.22 | -0.19% | 40,900 |
| Mar 24, 2025 | 21.36 | 21.38 | 21.23 | 21.38 | 21.26 | 0.14% | 41,730 |
| Mar 21, 2025 | 21.38 | 21.38 | 21.11 | 21.35 | 21.23 | -0.70% | 75,130 |
| Mar 20, 2025 | 21.45 | 21.53 | 21.26 | 21.50 | 21.37 | -0.46% | 137,800 |
| Mar 19, 2025 | 21.50 | 21.79 | 21.31 | 21.60 | 21.48 | 0.37% | 72,531 |
| Mar 18, 2025 | 21.54 | 21.54 | 21.34 | 21.52 | 21.40 | 0.14% | 67,100 |
| Mar 17, 2025 | 21.40 | 21.50 | 21.24 | 21.49 | 21.37 | 0.80% | 96,221 |
| Mar 14, 2025 | 21.22 | 21.32 | 20.98 | 21.32 | 21.20 | 1.38% | 47,835 |
| Mar 13, 2025 | 21.07 | 21.07 | 20.95 | 21.03 | 20.91 | -0.28% | 27,827 |
| Mar 12, 2025 | 21.16 | 21.18 | 20.81 | 21.09 | 20.97 | 0.14% | 31,834 |
| Mar 11, 2025 | 21.21 | 21.21 | 20.82 | 21.06 | 20.94 | -0.71% | 77,040 |
| Mar 10, 2025 | 21.53 | 21.53 | 21.06 | 21.21 | 21.08 | -1.30% | 80,947 |
| Mar 7, 2025 | 21.35 | 21.50 | 21.22 | 21.49 | 21.37 | 0.66% | 46,345 |
| Mar 6, 2025 | 21.60 | 21.60 | 21.17 | 21.35 | 21.23 | -2.02% | 37,814 |
| Mar 5, 2025 | 21.21 | 21.82 | 21.21 | 21.79 | 21.67 | 2.93% | 56,435 |
| Mar 4, 2025 | 21.45 | 21.45 | 21.00 | 21.17 | 21.05 | -1.07% | 66,919 |
| Mar 3, 2025 | 21.45 | 21.54 | 21.25 | 21.40 | 21.28 | 0.42% | 35,838 |
| Feb 28, 2025 | 21.22 | 21.38 | 21.22 | 21.31 | 21.19 | -0.42% | 34,000 |
| Feb 27, 2025 | 21.27 | 21.40 | 21.23 | 21.40 | 21.28 | -0.56% | 24,110 |
| Feb 26, 2025 | 21.51 | 21.57 | 21.39 | 21.52 | 21.28 | 0.14% | 38,100 |
| Feb 25, 2025 | 21.58 | 21.58 | 21.39 | 21.49 | 21.25 | 0.66% | 16,538 |
| Feb 24, 2025 | 21.36 | 21.42 | 21.28 | 21.35 | 21.11 | 0.76% | 5,900 |
| Feb 21, 2025 | 21.25 | 21.30 | 21.19 | 21.19 | 20.95 | -0.47% | 15,300 |
| Feb 20, 2025 | 21.34 | 21.34 | 21.21 | 21.29 | 21.05 | -0.23% | 14,200 |
| Feb 19, 2025 | 21.48 | 21.49 | 21.23 | 21.34 | 21.10 | -0.70% | 30,600 |
| Feb 18, 2025 | 21.44 | 21.49 | 21.35 | 21.49 | 21.25 | 0.94% | 35,531 |
| Feb 14, 2025 | 21.39 | 21.39 | 21.24 | 21.29 | 21.05 | -0.28% | 10,144 |
| Feb 13, 2025 | 21.32 | 21.37 | 21.31 | 21.35 | 21.11 | 0.14% | 34,500 |
| Feb 12, 2025 | 21.19 | 21.32 | 21.10 | 21.32 | 21.08 | 0.57% | 11,800 |
| Feb 11, 2025 | 21.06 | 21.20 | 21.00 | 21.20 | 20.96 | 0.81% | 9,331 |
| Feb 10, 2025 | 21.01 | 21.08 | 21.00 | 21.03 | 20.79 | 0.24% | 20,016 |
| Feb 7, 2025 | 21.10 | 21.10 | 20.95 | 20.98 | 20.74 | -0.10% | 10,940 |
| Feb 6, 2025 | 20.97 | 21.08 | 20.94 | 21.00 | 20.76 | 0.62% | 26,600 |