BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada · Delayed Price · Currency is CAD 19.68
-0.30 (-1.50%)
Aug 1, 2025, 3:56 PM EDT
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.79 | 19.79 | 19.55 | 19.68 | 19.68 | -1.50% | 64,923 |
| Jul 31, 2025 | 20.25 | 20.25 | 19.97 | 19.98 | 19.98 | -1.43% | 57,121 |
| Jul 30, 2025 | 20.38 | 20.38 | 20.23 | 20.27 | 20.27 | -1.36% | 40,032 |
| Jul 29, 2025 | 20.54 | 20.55 | 20.37 | 20.55 | 20.43 | 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 |
| 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 |