BMO Global High Dividend Covered Call ETF (TSX:ZWG)
Canada · Delayed Price · Currency is CAD 32.20
-0.05 (-0.16%)
Sep 15, 2025, 3:59 PM EDT
TSX:ZWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32.16 | 32.28 | 32.14 | 32.20 | 32.20 | -0.16% | 14,547 |
| Sep 12, 2025 | 32.45 | 32.45 | 32.25 | 32.25 | 32.25 | -0.56% | 3,100 |
| Sep 11, 2025 | 32.41 | 32.43 | 32.34 | 32.43 | 32.43 | 0.46% | 1,100 |
| Sep 10, 2025 | 32.20 | 32.29 | 32.09 | 32.28 | 32.28 | 0.12% | 5,200 |
| Sep 9, 2025 | 32.24 | 32.29 | 32.19 | 32.24 | 32.24 | 0.53% | 4,306 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.04 | 32.07 | 32.07 | -0.56% | 3,242 |
| Sep 5, 2025 | 32.20 | 32.26 | 32.13 | 32.25 | 32.25 | -0.12% | 3,900 |
| Sep 4, 2025 | 32.15 | 32.31 | 32.15 | 32.29 | 32.29 | 0.65% | 2,900 |
| Sep 3, 2025 | 32.10 | 32.16 | 31.93 | 32.08 | 32.08 | 0.31% | 5,518 |
| Sep 2, 2025 | 32.06 | 32.06 | 31.95 | 31.98 | 31.98 | -0.22% | 5,300 |
| Aug 29, 2025 | 32.24 | 32.24 | 32.05 | 32.05 | 32.05 | -0.62% | 2,517 |
| Aug 28, 2025 | 32.25 | 32.25 | 32.03 | 32.25 | 32.25 | -0.22% | 4,100 |
| Aug 27, 2025 | 32.48 | 32.48 | 32.30 | 32.32 | 32.15 | 0.22% | 9,200 |
| Aug 26, 2025 | 32.26 | 32.26 | 32.25 | 32.25 | 32.08 | -0.40% | 900 |
| Aug 25, 2025 | 32.51 | 32.51 | 32.35 | 32.38 | 32.20 | -0.34% | 1,508 |
| Aug 22, 2025 | 32.35 | 32.53 | 32.35 | 32.49 | 32.31 | 0.62% | 2,400 |
| Aug 21, 2025 | 32.20 | 32.29 | 32.15 | 32.29 | 32.12 | 0.19% | 7,842 |
| Aug 20, 2025 | 32.17 | 32.23 | 32.15 | 32.23 | 32.06 | 0.50% | 7,510 |
| Aug 19, 2025 | 31.98 | 32.18 | 31.98 | 32.07 | 31.89 | 0.53% | 10,200 |
| Aug 18, 2025 | 31.85 | 31.92 | 31.80 | 31.90 | 31.73 | 0.06% | 8,925 |
| Aug 15, 2025 | 31.90 | 31.93 | 31.82 | 31.88 | 31.71 | -0.09% | 2,341 |
| Aug 14, 2025 | 31.77 | 31.91 | 31.75 | 31.91 | 31.74 | 0.60% | 5,000 |
| Aug 13, 2025 | 31.67 | 31.77 | 31.67 | 31.72 | 31.55 | 0.35% | 16,939 |
| Aug 12, 2025 | 31.44 | 31.61 | 31.44 | 31.61 | 31.44 | 1.28% | 3,100 |
| Aug 11, 2025 | 31.30 | 31.33 | 31.20 | 31.21 | 31.04 | -0.13% | 1,906 |
| Aug 8, 2025 | 31.18 | 31.29 | 31.18 | 31.25 | 31.08 | 0.81% | 5,600 |
| Aug 7, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | 30.83 | 0.39% | 1,845 |
| Aug 6, 2025 | 31.00 | 31.01 | 30.88 | 30.88 | 30.71 | -0.35% | 4,220 |
| Aug 5, 2025 | 30.95 | 31.00 | 30.93 | 30.99 | 30.82 | 0.78% | 1,904 |
| Aug 1, 2025 | 30.98 | 30.98 | 30.58 | 30.75 | 30.58 | -0.97% | 5,900 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.05 | 31.05 | 30.88 | -0.64% | 2,400 |
| Jul 30, 2025 | 31.48 | 31.53 | 31.25 | 31.25 | 31.08 | -1.36% | 2,200 |
| Jul 29, 2025 | 31.67 | 31.70 | 31.67 | 31.68 | 31.33 | -0.38% | 2,741 |
| Jul 28, 2025 | 31.95 | 31.95 | 31.71 | 31.80 | 31.62 | -0.31% | 5,120 |
| Jul 25, 2025 | 31.79 | 31.90 | 31.76 | 31.90 | 31.72 | 0.66% | 6,000 |
| Jul 24, 2025 | 31.79 | 31.79 | 31.69 | 31.69 | 31.51 | -0.09% | 1,600 |
| Jul 23, 2025 | 31.61 | 31.75 | 31.59 | 31.72 | 31.54 | 0.70% | 8,132 |
| Jul 22, 2025 | 31.50 | 31.50 | 31.45 | 31.50 | 31.33 | - | 3,026 |
| Jul 21, 2025 | 31.44 | 31.61 | 31.44 | 31.50 | 31.33 | -0.41% | 2,141 |
| Jul 18, 2025 | 31.60 | 31.63 | 31.48 | 31.63 | 31.46 | 0.13% | 4,000 |
| Jul 17, 2025 | 31.36 | 31.64 | 31.36 | 31.59 | 31.42 | 0.80% | 3,334 |
| Jul 16, 2025 | 31.47 | 31.47 | 31.20 | 31.34 | 31.17 | -0.41% | 6,400 |
| Jul 15, 2025 | 31.64 | 31.64 | 31.43 | 31.47 | 31.29 | -0.69% | 8,234 |
| Jul 14, 2025 | 31.63 | 31.69 | 31.57 | 31.69 | 31.51 | -0.16% | 1,936 |
| Jul 11, 2025 | 31.82 | 31.82 | 31.65 | 31.74 | 31.56 | -0.16% | 4,200 |
| Jul 10, 2025 | 31.83 | 31.84 | 31.75 | 31.79 | 31.61 | 0.06% | 4,300 |
| Jul 9, 2025 | 31.66 | 31.77 | 31.66 | 31.77 | 31.59 | 0.38% | 6,531 |
| Jul 8, 2025 | 31.44 | 31.70 | 31.44 | 31.65 | 31.48 | 0.67% | 13,207 |
| Jul 7, 2025 | 31.65 | 31.70 | 31.37 | 31.44 | 31.27 | -0.82% | 18,018 |
| Jul 4, 2025 | 31.60 | 31.70 | 31.56 | 31.70 | 31.52 | 0.32% | 2,000 |