BMO Growth Funds - BMO Covered Call Energy ETF Fund (TSX:ZWEN)
32.84
-0.18 (-0.55%)
Jun 29, 2026, 9:30 AM EST
TSX:ZWEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | - | 0.12% | 260 |
| Jun 26, 2026 | 33.17 | 33.18 | 32.99 | 33.02 | 32.80 | -0.75% | 23,810 |
| Jun 25, 2026 | 33.00 | 33.34 | 32.80 | 33.27 | 33.05 | 0.73% | 6,036 |
| Jun 24, 2026 | 32.80 | 33.03 | 32.80 | 33.03 | 32.81 | -1.37% | 10,445 |
| Jun 23, 2026 | 32.92 | 33.50 | 32.92 | 33.49 | 33.27 | 0.75% | 11,994 |
| Jun 22, 2026 | 32.81 | 33.24 | 32.75 | 33.24 | 33.02 | 0.88% | 8,904 |
| Jun 19, 2026 | 32.83 | 32.95 | 32.58 | 32.95 | 32.73 | 0.80% | 3,937 |
| Jun 18, 2026 | 32.99 | 32.99 | 32.36 | 32.69 | 32.47 | -1.39% | 74,375 |
| Jun 17, 2026 | 33.40 | 33.44 | 33.09 | 33.15 | 32.93 | -0.69% | 17,292 |
| Jun 16, 2026 | 33.65 | 33.65 | 33.31 | 33.38 | 33.16 | -0.92% | 13,963 |
| Jun 15, 2026 | 34.00 | 34.00 | 33.42 | 33.69 | 33.47 | -2.91% | 49,983 |
| Jun 12, 2026 | 34.34 | 34.92 | 34.25 | 34.70 | 34.47 | 0.29% | 9,032 |
| Jun 11, 2026 | 35.26 | 35.31 | 34.60 | 34.60 | 34.37 | -0.66% | 8,053 |
| Jun 10, 2026 | 34.31 | 35.13 | 34.31 | 34.83 | 34.60 | 1.55% | 15,544 |
| Jun 9, 2026 | 34.62 | 34.62 | 34.10 | 34.30 | 34.07 | -1.58% | 10,085 |
| Jun 8, 2026 | 34.95 | 35.18 | 34.76 | 34.85 | 34.62 | 0.69% | 3,103 |
| Jun 5, 2026 | 34.82 | 34.94 | 34.61 | 34.61 | 34.38 | -1.28% | 6,573 |
| Jun 4, 2026 | 34.69 | 35.10 | 34.67 | 35.06 | 34.83 | 0.43% | 52,916 |
| Jun 3, 2026 | 34.67 | 35.22 | 34.67 | 34.91 | 34.68 | 1.16% | 93,381 |
| Jun 2, 2026 | 33.79 | 34.53 | 33.79 | 34.51 | 34.28 | 1.38% | 55,408 |
| Jun 1, 2026 | 33.68 | 34.41 | 33.68 | 34.04 | 33.81 | 1.92% | 24,026 |
| May 29, 2026 | 33.70 | 33.70 | 33.27 | 33.40 | 33.18 | -0.98% | 10,640 |
| May 28, 2026 | 34.18 | 34.30 | 33.73 | 33.73 | 33.51 | -0.53% | 9,861 |
| May 27, 2026 | 34.00 | 34.40 | 33.99 | 34.13 | 33.68 | -1.61% | 22,925 |
| May 26, 2026 | 35.25 | 35.30 | 34.69 | 34.69 | 34.24 | 0.35% | 9,514 |
| May 25, 2026 | 34.96 | 35.28 | 34.57 | 34.57 | 34.12 | -2.48% | 29,172 |
| May 22, 2026 | 35.26 | 35.49 | 35.05 | 35.45 | 34.99 | 0.54% | 4,454 |
| May 21, 2026 | 35.75 | 35.75 | 35.20 | 35.26 | 34.80 | -0.31% | 7,129 |
| May 20, 2026 | 35.98 | 36.01 | 35.31 | 35.37 | 34.91 | -1.34% | 28,823 |
| May 19, 2026 | 35.50 | 35.91 | 35.50 | 35.85 | 35.38 | 2.37% | 24,615 |
| May 15, 2026 | 34.70 | 35.02 | 34.51 | 35.02 | 34.56 | 1.63% | 15,408 |
| May 14, 2026 | 34.23 | 34.51 | 34.22 | 34.46 | 34.01 | 0.67% | 85,977 |
| May 13, 2026 | 34.21 | 34.30 | 34.01 | 34.23 | 33.78 | -0.49% | 8,567 |
| May 12, 2026 | 34.14 | 34.45 | 34.14 | 34.40 | 33.95 | 1.30% | 5,933 |
| May 11, 2026 | 33.49 | 34.00 | 33.49 | 33.96 | 33.52 | 1.92% | 18,335 |
| May 8, 2026 | 33.55 | 33.55 | 33.32 | 33.32 | 32.88 | 0.15% | 1,800 |
| May 7, 2026 | 33.49 | 33.49 | 32.89 | 33.27 | 32.84 | -1.28% | 9,869 |
| May 6, 2026 | 34.24 | 34.24 | 33.62 | 33.70 | 33.26 | -3.49% | 26,277 |
| May 5, 2026 | 34.90 | 35.04 | 34.80 | 34.92 | 34.46 | 0.29% | 14,777 |
| May 4, 2026 | 34.60 | 34.82 | 34.36 | 34.82 | 34.37 | 0.81% | 4,553 |
| May 1, 2026 | 34.68 | 34.73 | 34.23 | 34.54 | 34.09 | -0.89% | 16,057 |
| Apr 30, 2026 | 34.30 | 34.85 | 34.30 | 34.85 | 34.39 | 0.81% | 6,500 |
| Apr 29, 2026 | 34.23 | 34.57 | 34.22 | 34.57 | 34.12 | 1.89% | 8,740 |
| Apr 28, 2026 | 34.23 | 34.23 | 33.97 | 34.15 | 33.49 | 1.70% | 26,038 |
| Apr 27, 2026 | 33.63 | 33.84 | 33.47 | 33.58 | 32.93 | -0.06% | 13,678 |
| Apr 24, 2026 | 33.58 | 33.70 | 33.45 | 33.60 | 32.95 | -0.39% | 7,121 |
| Apr 23, 2026 | 33.50 | 33.78 | 33.49 | 33.73 | 33.07 | 0.75% | 12,790 |
| Apr 22, 2026 | 33.28 | 33.60 | 33.28 | 33.48 | 32.83 | 0.69% | 7,904 |
| Apr 21, 2026 | 32.72 | 33.25 | 32.72 | 33.25 | 32.60 | 1.71% | 10,580 |
| Apr 20, 2026 | 32.98 | 33.00 | 32.69 | 32.69 | 32.06 | -0.24% | 17,574 |