Skip to main content
logo

BMO Covered Call Energy Fund (TSX:ZWEN)

Canada flag Canada · Delayed Price · Currency is CAD
27.36
+0.15 (0.55%)
Jun 26, 2025, 4:00 PM EDT

TSX:ZWEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202527.2127.3727.1027.36-0.55%17,744
Jun 25, 202527.3027.3727.1527.21--0.26%22,300
Jun 24, 202527.2927.4527.2127.28--1.16%36,800
Jun 23, 202528.3228.4427.5527.60--1.78%21,700
Jun 20, 202528.0628.1127.9528.10-0.18%9,500
Jun 19, 202527.9228.0827.9228.05-0.47%4,600
Jun 18, 202528.1028.1127.8227.92--0.21%16,800
Jun 17, 202527.9628.1027.9227.98-1.19%12,900
Jun 16, 202527.8727.8727.6027.65--0.75%38,300
Jun 13, 202528.0028.0027.7027.86-1.16%18,700
Jun 12, 202527.5127.5727.3327.54-0.04%10,500
Jun 11, 202527.2727.5327.2527.53-1.31%35,500
Jun 10, 202527.1227.3027.1127.18-1.21%31,200
Jun 9, 202526.8027.0226.7526.85-0.11%13,900
Jun 6, 202526.8026.9026.7926.82-1.25%16,200
Jun 5, 202526.5026.6126.4826.49--0.04%16,700
Jun 4, 202526.9027.0526.4226.50--1.82%25,300
Jun 3, 202526.8227.0926.6026.99-1.12%25,900
Jun 2, 202526.7426.7526.4226.69-1.14%13,700
May 30, 202526.5426.5426.3026.39--0.79%6,400
May 29, 202526.5826.6526.4026.60--0.49%18,900
May 28, 202527.0427.0726.7326.73--0.93%18,200
May 27, 202526.9026.9926.7926.98-1.89%13,800
May 26, 202527.0927.0926.4826.48--0.45%7,500
May 23, 202526.5026.6126.3926.60--0.49%25,000
May 22, 202526.7926.8226.4726.73--0.26%42,600
May 21, 202527.2327.2326.8026.80--1.71%18,800
May 20, 202527.4927.4927.2527.27--1.39%12,000
May 16, 202527.8027.8027.5027.65-0.18%10,000
May 15, 202527.5227.6027.3227.60-0.07%7,900
May 14, 202527.6027.6227.4427.58--0.22%15,700
May 13, 202527.4127.7527.4127.64-1.39%14,100
May 12, 202527.7027.7027.2427.26-2.02%26,200
May 9, 202526.6926.7626.6026.72-1.27%19,100
May 8, 202526.3326.6726.3326.39-1.50%40,600
May 7, 202525.9726.0025.8026.00-0.41%11,500
May 6, 202526.0726.0925.8625.89--0.38%10,600
May 5, 202526.0526.1125.9025.99--1.63%8,700
May 2, 202526.1026.4225.8326.42-1.81%15,400
May 1, 202525.8126.1725.6725.95-0.86%9,500
Apr 30, 202526.2026.2025.6025.73--2.28%21,700
Apr 29, 202526.3826.4326.2526.33--1.24%10,400
Apr 28, 202526.6026.6726.5026.66-0.55%8,500
Apr 25, 202526.5026.5226.4126.52-0.02%19,000
Apr 24, 202526.3026.5326.1726.51-0.95%5,700
Apr 23, 202526.4026.5126.0826.26-0.42%11,600
Apr 22, 202525.8926.2525.8926.15-2.71%3,500
Apr 21, 202525.7225.7225.3925.46--2.11%9,400
Apr 17, 202526.0026.3126.0026.01-1.72%24,700
Apr 16, 202525.8925.9025.5325.57-0.12%4,400