BMO Global High Dividend Covered Call ETF (TSX:ZWG)
Canada
· Delayed Price · Currency is CAD 31.70
+0.10 (0.32%)
Jul 4, 2025, 3:59 PM EDT
TSX:ZWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.60 | 31.60 | 31.24 | 31.60 | 31.60 | 0.51% | 2,363 |
| Jul 2, 2025 | 31.53 | 31.53 | 31.43 | 31.44 | 31.44 | 0.87% | 13,215 |
| Jun 30, 2025 | 31.17 | 31.19 | 31.05 | 31.17 | 31.17 | -0.29% | 5,400 |
| Jun 27, 2025 | 31.14 | 31.26 | 31.10 | 31.26 | 31.26 | 0.39% | 1,300 |
| Jun 26, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 30.97 | -0.13% | 500 |
| Jun 25, 2025 | 31.33 | 31.33 | 31.18 | 31.18 | 31.00 | -0.45% | 2,300 |
| Jun 24, 2025 | 31.10 | 31.32 | 31.10 | 31.32 | 31.14 | 0.71% | 3,619 |
| Jun 23, 2025 | 30.78 | 31.10 | 30.78 | 31.10 | 30.92 | 0.84% | 2,136 |
| Jun 20, 2025 | 30.75 | 30.85 | 30.75 | 30.84 | 30.67 | -0.32% | 800 |
| Jun 19, 2025 | 30.81 | 30.94 | 30.81 | 30.94 | 30.77 | 0.42% | 500 |
| Jun 18, 2025 | 30.80 | 30.86 | 30.80 | 30.81 | 30.64 | 0.36% | 8,233 |
| Jun 17, 2025 | 30.62 | 30.78 | 30.62 | 30.70 | 30.53 | -0.32% | 3,400 |
| Jun 16, 2025 | 30.90 | 30.90 | 30.78 | 30.80 | 30.63 | 0.20% | 3,400 |
| Jun 13, 2025 | 31.00 | 31.00 | 30.69 | 30.74 | 30.57 | -1.09% | 8,206 |
| Jun 12, 2025 | 31.12 | 31.12 | 31.00 | 31.08 | 30.91 | -0.64% | 2,800 |
| Jun 11, 2025 | 31.25 | 31.30 | 31.17 | 31.28 | 31.10 | 0.06% | 17,500 |
| Jun 10, 2025 | 31.18 | 31.28 | 31.10 | 31.26 | 31.08 | 0.35% | 4,800 |
| Jun 9, 2025 | 31.00 | 31.16 | 31.00 | 31.15 | 30.97 | 0.58% | 23,500 |
| Jun 6, 2025 | 30.87 | 30.99 | 30.87 | 30.97 | 30.80 | 1.21% | 3,605 |
| Jun 5, 2025 | 30.65 | 30.76 | 30.56 | 30.60 | 30.43 | -0.49% | 4,600 |
| Jun 4, 2025 | 30.89 | 30.90 | 30.75 | 30.75 | 30.58 | -0.06% | 3,618 |
| Jun 3, 2025 | 30.65 | 30.78 | 30.62 | 30.77 | 30.60 | 0.39% | 1,800 |
| Jun 2, 2025 | 30.79 | 30.79 | 30.42 | 30.65 | 30.48 | -0.42% | 8,900 |
| May 30, 2025 | 30.79 | 30.79 | 30.50 | 30.78 | 30.61 | -0.06% | 9,139 |
| May 29, 2025 | 30.84 | 30.84 | 30.60 | 30.80 | 30.63 | -0.48% | 3,300 |
| May 28, 2025 | 31.08 | 31.08 | 30.91 | 30.95 | 30.60 | -0.80% | 2,800 |
| May 27, 2025 | 30.92 | 31.20 | 30.85 | 31.20 | 31.02 | -0.35% | 6,730 |
| May 26, 2025 | 30.56 | 31.31 | 30.56 | 31.31 | 31.13 | 2.59% | 5,500 |
| May 23, 2025 | 30.50 | 30.56 | 30.42 | 30.52 | 30.35 | -1.23% | 8,336 |
| May 22, 2025 | 30.93 | 30.97 | 30.78 | 30.90 | 30.73 | -0.29% | 8,617 |
| May 21, 2025 | 31.30 | 31.30 | 30.92 | 30.99 | 30.81 | -1.27% | 14,417 |
| May 20, 2025 | 31.49 | 31.58 | 31.30 | 31.39 | 31.21 | -0.35% | 10,600 |
| May 16, 2025 | 31.34 | 31.50 | 31.33 | 31.50 | 31.32 | 0.48% | 11,900 |
| May 15, 2025 | 31.06 | 31.37 | 31.06 | 31.35 | 31.17 | 0.74% | 6,600 |
| May 14, 2025 | 31.24 | 31.24 | 31.01 | 31.12 | 30.94 | -0.26% | 10,028 |
| May 13, 2025 | 31.22 | 31.28 | 31.18 | 31.20 | 31.02 | -0.10% | 131,037 |
| May 12, 2025 | 31.01 | 31.32 | 31.00 | 31.23 | 31.05 | 2.56% | 9,715 |
| May 9, 2025 | 30.63 | 30.63 | 30.43 | 30.45 | 30.28 | 0.16% | 6,125 |
| May 8, 2025 | 30.34 | 30.54 | 30.30 | 30.40 | 30.23 | 0.60% | 3,700 |
| May 7, 2025 | 30.10 | 30.22 | 30.01 | 30.22 | 30.05 | 0.77% | 4,200 |
| May 6, 2025 | 30.20 | 30.20 | 29.97 | 29.99 | 29.82 | -0.99% | 2,541 |
| May 5, 2025 | 30.34 | 30.38 | 30.19 | 30.29 | 30.12 | -0.23% | 4,316 |
| May 2, 2025 | 30.34 | 30.38 | 30.25 | 30.36 | 30.19 | 1.13% | 15,700 |
| May 1, 2025 | 30.08 | 30.19 | 30.02 | 30.02 | 29.85 | 0.64% | 15,700 |
| Apr 30, 2025 | 30.00 | 30.00 | 29.76 | 29.83 | 29.66 | -0.93% | 1,513 |
| Apr 29, 2025 | 29.62 | 30.13 | 29.62 | 30.11 | 29.94 | 0.37% | 4,200 |
| Apr 28, 2025 | 30.08 | 30.11 | 29.95 | 30.00 | 29.66 | 0.07% | 2,400 |
| Apr 25, 2025 | 29.95 | 30.00 | 29.70 | 29.98 | 29.64 | 0.44% | 4,500 |
| Apr 24, 2025 | 29.83 | 29.87 | 29.80 | 29.85 | 29.51 | 0.88% | 2,500 |
| Apr 23, 2025 | 29.64 | 29.85 | 29.53 | 29.59 | 29.25 | 1.16% | 7,726 |