BMO Covered Call Energy Fund (TSX:ZWEN)
Canada
· Delayed Price · Currency is CAD 28.04
-2.26 (-7.46%)
Apr 3, 2025, 4:00 PM EST
TSX:ZWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.12 | 29.12 | 28.02 | 28.04 | - | -7.46% | 69,762 |
| 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 |
| Mar 11, 2025 | 28.80 | 28.93 | 28.62 | 28.62 | - | -0.56% | 13,800 |
| Mar 10, 2025 | 28.64 | 29.09 | 28.63 | 28.78 | - | 1.02% | 13,500 |
| Mar 7, 2025 | 28.15 | 28.60 | 28.15 | 28.49 | - | 1.93% | 5,600 |
| Mar 6, 2025 | 28.03 | 28.03 | 27.70 | 27.95 | - | -0.25% | 31,300 |
| Mar 5, 2025 | 28.37 | 28.37 | 27.66 | 28.02 | - | -1.65% | 34,600 |
| Mar 4, 2025 | 28.26 | 28.77 | 28.08 | 28.49 | - | -1.15% | 11,800 |
| Mar 3, 2025 | 29.83 | 29.83 | 28.64 | 28.82 | - | -2.44% | 19,800 |
| Feb 28, 2025 | 29.00 | 29.54 | 28.95 | 29.54 | - | 1.06% | 5,500 |
| Feb 27, 2025 | 29.20 | 29.39 | 29.11 | 29.23 | - | 0.90% | 9,600 |
| Feb 26, 2025 | 29.26 | 29.26 | 28.95 | 28.97 | - | -0.82% | 13,800 |
| Feb 25, 2025 | 29.35 | 29.35 | 29.00 | 29.21 | - | -0.78% | 17,200 |
| Feb 24, 2025 | 29.40 | 29.48 | 29.31 | 29.44 | - | -0.03% | 7,100 |
| Feb 21, 2025 | 29.62 | 29.74 | 29.42 | 29.45 | - | -1.24% | 13,700 |
| Feb 20, 2025 | 29.58 | 29.82 | 29.58 | 29.82 | - | 0.54% | 9,700 |
| Feb 19, 2025 | 29.69 | 29.91 | 29.58 | 29.66 | - | 0.27% | 16,000 |
| Feb 18, 2025 | 29.42 | 29.73 | 29.25 | 29.58 | - | 1.06% | 17,000 |
| Feb 14, 2025 | 29.53 | 29.62 | 29.27 | 29.27 | - | -0.03% | 5,500 |
| Feb 13, 2025 | 29.33 | 29.36 | 29.10 | 29.28 | - | 0.14% | 17,800 |
| Feb 12, 2025 | 29.77 | 29.77 | 29.22 | 29.24 | - | -2.08% | 6,400 |
| Feb 11, 2025 | 29.68 | 30.00 | 29.68 | 29.86 | - | 0.71% | 12,500 |
| Feb 10, 2025 | 29.22 | 29.65 | 29.22 | 29.65 | - | 2.24% | 20,900 |
| Feb 7, 2025 | 29.13 | 29.18 | 29.00 | 29.00 | - | -0.10% | 13,000 |
| Feb 6, 2025 | 29.60 | 29.60 | 28.95 | 29.03 | - | -1.36% | 13,900 |
| Feb 5, 2025 | 29.40 | 29.46 | 29.25 | 29.43 | - | 0.10% | 11,300 |
| Feb 4, 2025 | 29.00 | 29.49 | 28.86 | 29.40 | - | 0.65% | 10,900 |
| Feb 3, 2025 | 28.74 | 29.32 | 28.74 | 29.21 | - | 0.38% | 11,000 |
| Jan 31, 2025 | 29.63 | 29.63 | 29.05 | 29.10 | - | -1.85% | 27,400 |
| Jan 30, 2025 | 29.62 | 29.74 | 29.48 | 29.65 | - | - | 13,300 |
| Jan 29, 2025 | 29.80 | 29.80 | 29.64 | 29.65 | - | 0.24% | 9,300 |
| Jan 28, 2025 | 29.75 | 29.75 | 29.40 | 29.58 | - | -0.67% | 15,200 |
| Jan 27, 2025 | 30.10 | 30.10 | 29.67 | 29.78 | - | -1.06% | 16,300 |
| Jan 24, 2025 | 30.30 | 30.30 | 30.09 | 30.10 | - | -0.89% | 14,500 |
| Jan 23, 2025 | 30.25 | 30.37 | 30.14 | 30.37 | - | 0.66% | 7,000 |