BMO Covered Call Energy Fund (TSX:ZWEN)
Canada
· Delayed Price · Currency is CAD 26.73
-0.07 (-0.26%)
May 22, 2025, 4:00 PM EDT
TSX:ZWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 26.79 | 26.82 | 26.47 | 26.73 | - | -0.26% | 42,600 |
| May 21, 2025 | 27.23 | 27.23 | 26.80 | 26.80 | - | -1.71% | 18,800 |
| May 20, 2025 | 27.49 | 27.49 | 27.25 | 27.27 | - | -1.39% | 12,000 |
| May 16, 2025 | 27.80 | 27.80 | 27.50 | 27.65 | - | 0.18% | 10,000 |
| May 15, 2025 | 27.52 | 27.60 | 27.32 | 27.60 | - | 0.07% | 7,900 |
| May 14, 2025 | 27.60 | 27.62 | 27.44 | 27.58 | - | -0.22% | 15,700 |
| May 13, 2025 | 27.41 | 27.75 | 27.41 | 27.64 | - | 1.39% | 14,100 |
| May 12, 2025 | 27.70 | 27.70 | 27.24 | 27.26 | - | 2.02% | 26,200 |
| May 9, 2025 | 26.69 | 26.76 | 26.60 | 26.72 | - | 1.27% | 19,100 |
| May 8, 2025 | 26.33 | 26.67 | 26.33 | 26.39 | - | 1.50% | 40,600 |
| May 7, 2025 | 25.97 | 26.00 | 25.80 | 26.00 | - | 0.41% | 11,500 |
| May 6, 2025 | 26.07 | 26.09 | 25.86 | 25.89 | - | -0.38% | 10,600 |
| May 5, 2025 | 26.05 | 26.11 | 25.90 | 25.99 | - | -1.63% | 8,700 |
| May 2, 2025 | 26.10 | 26.42 | 25.83 | 26.42 | - | 1.81% | 15,400 |
| May 1, 2025 | 25.81 | 26.17 | 25.67 | 25.95 | - | 0.86% | 9,500 |
| Apr 30, 2025 | 26.20 | 26.20 | 25.60 | 25.73 | - | -2.28% | 21,700 |
| Apr 29, 2025 | 26.38 | 26.43 | 26.25 | 26.33 | - | -1.24% | 10,400 |
| Apr 28, 2025 | 26.60 | 26.67 | 26.50 | 26.66 | - | 0.55% | 8,500 |
| Apr 25, 2025 | 26.50 | 26.52 | 26.41 | 26.52 | - | 0.02% | 19,000 |
| Apr 24, 2025 | 26.30 | 26.53 | 26.17 | 26.51 | - | 0.95% | 5,700 |
| Apr 23, 2025 | 26.40 | 26.51 | 26.08 | 26.26 | - | 0.42% | 11,600 |
| Apr 22, 2025 | 25.89 | 26.25 | 25.89 | 26.15 | - | 2.71% | 3,500 |
| Apr 21, 2025 | 25.72 | 25.72 | 25.39 | 25.46 | - | -2.11% | 9,400 |
| Apr 17, 2025 | 26.00 | 26.31 | 26.00 | 26.01 | - | 1.72% | 24,700 |
| Apr 16, 2025 | 25.89 | 25.90 | 25.53 | 25.57 | - | 0.12% | 4,400 |
| Apr 15, 2025 | 25.68 | 25.71 | 25.54 | 25.54 | - | 0.71% | 11,800 |
| Apr 14, 2025 | 25.52 | 25.52 | 25.18 | 25.36 | - | 0.52% | 15,400 |
| Apr 11, 2025 | 24.62 | 25.34 | 24.39 | 25.23 | - | 2.48% | 8,500 |
| Apr 10, 2025 | 25.88 | 25.88 | 24.33 | 24.62 | - | -6.64% | 32,800 |
| Apr 9, 2025 | 24.32 | 26.58 | 24.17 | 26.37 | - | 6.24% | 38,900 |
| Apr 8, 2025 | 25.93 | 25.96 | 24.64 | 24.82 | - | -2.67% | 56,100 |
| Apr 7, 2025 | 25.19 | 26.48 | 24.29 | 25.50 | - | -2.15% | 32,600 |
| Apr 4, 2025 | 27.44 | 27.44 | 25.90 | 26.06 | - | -7.06% | 88,300 |
| Apr 3, 2025 | 29.12 | 29.12 | 28.02 | 28.04 | - | -7.46% | 72,600 |
| Apr 2, 2025 | 30.10 | 30.30 | 30.08 | 30.30 | - | 0.33% | 7,300 |
| Apr 1, 2025 | 30.25 | 30.25 | 29.94 | 30.20 | - | -0.20% | 9,100 |
| Mar 31, 2025 | 29.80 | 30.26 | 29.80 | 30.26 | - | 1.37% | 6,200 |
| Mar 28, 2025 | 30.09 | 30.09 | 29.79 | 29.85 | - | -1.55% | 6,900 |
| Mar 27, 2025 | 30.41 | 30.43 | 30.32 | 30.32 | - | -0.33% | 3,200 |
| Mar 26, 2025 | 30.50 | 30.62 | 30.42 | 30.42 | - | 0.50% | 6,900 |
| Mar 25, 2025 | 30.24 | 30.46 | 30.24 | 30.27 | - | 0.13% | 3,600 |
| Mar 24, 2025 | 30.08 | 30.30 | 30.08 | 30.23 | - | 0.93% | 11,100 |
| Mar 21, 2025 | 30.00 | 30.01 | 29.93 | 29.95 | - | -0.33% | 3,100 |
| Mar 20, 2025 | 29.99 | 30.09 | 29.99 | 30.05 | - | 0.30% | 3,300 |
| Mar 19, 2025 | 29.72 | 30.00 | 29.72 | 29.96 | - | 1.22% | 9,100 |
| Mar 18, 2025 | 29.70 | 29.70 | 29.50 | 29.60 | - | 0.07% | 5,600 |
| Mar 17, 2025 | 29.39 | 29.60 | 29.37 | 29.58 | - | 1.06% | 10,800 |
| Mar 14, 2025 | 29.00 | 29.27 | 29.00 | 29.27 | - | 2.31% | 10,800 |
| Mar 13, 2025 | 28.62 | 28.87 | 28.60 | 28.61 | - | -0.66% | 5,100 |
| Mar 12, 2025 | 28.70 | 28.80 | 28.55 | 28.80 | - | 0.63% | 1,800 |