BMO Covered Call Energy Fund (TSX:ZWEN)
Canada
· Delayed Price · Currency is CAD 26.33
-0.33 (-1.24%)
Apr 29, 2025, 4:00 PM EDT
TSX:ZWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 26.38 | 26.43 | 26.25 | 26.33 | - | -1.24% | 10,363 |
| 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 |
| 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 |