BMO Global High Dividend Covered Call ETF (TSX:ZWG)
 33.16
 -0.19 (-0.57%)
  Oct 30, 2025, 3:59 PM EDT
TSX:ZWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 33.17 | 33.26 | 33.10 | 33.16 | 33.16 | -0.57% | 5,204 | 
| Oct 29, 2025 | 33.44 | 33.44 | 33.31 | 33.35 | 33.17 | -0.24% | 2,830 | 
| Oct 28, 2025 | 33.50 | 33.53 | 33.39 | 33.43 | 33.25 | -0.24% | 8,428 | 
| Oct 27, 2025 | 33.26 | 33.51 | 33.26 | 33.51 | 33.33 | 0.45% | 36,913 | 
| Oct 24, 2025 | 33.39 | 33.39 | 33.35 | 33.36 | 33.18 | 0.82% | 3,500 | 
| Oct 23, 2025 | 33.22 | 33.22 | 33.09 | 33.09 | 32.91 | -0.06% | 7,100 | 
| Oct 22, 2025 | 33.25 | 33.25 | 32.99 | 33.11 | 32.94 | -0.33% | 4,900 | 
| Oct 21, 2025 | 33.25 | 33.30 | 33.22 | 33.22 | 33.05 | -0.06% | 10,600 | 
| Oct 20, 2025 | 32.95 | 33.25 | 32.95 | 33.24 | 33.07 | 0.97% | 11,100 | 
| Oct 17, 2025 | 32.82 | 32.95 | 32.77 | 32.92 | 32.74 | 0.46% | 5,211 | 
| Oct 16, 2025 | 32.88 | 33.07 | 32.77 | 32.77 | 32.60 | -0.24% | 4,617 | 
| Oct 15, 2025 | 32.72 | 33.03 | 32.72 | 32.85 | 32.68 | 0.67% | 4,500 | 
| Oct 14, 2025 | 32.25 | 32.76 | 32.25 | 32.63 | 32.46 | 1.46% | 16,809 | 
| Oct 10, 2025 | 32.77 | 32.77 | 32.16 | 32.16 | 31.99 | -1.95% | 3,040 | 
| Oct 9, 2025 | 32.78 | 32.84 | 32.76 | 32.80 | 32.63 | 0.06% | 3,900 | 
| Oct 8, 2025 | 32.88 | 32.89 | 32.77 | 32.78 | 32.61 | -0.21% | 6,800 | 
| Oct 7, 2025 | 32.92 | 32.92 | 32.81 | 32.85 | 32.68 | -0.33% | 2,921 | 
| Oct 6, 2025 | 33.08 | 33.08 | 32.96 | 32.96 | 32.79 | -0.30% | 2,700 | 
| Oct 3, 2025 | 33.00 | 33.12 | 33.00 | 33.06 | 32.89 | 0.33% | 7,400 | 
| Oct 2, 2025 | 32.98 | 32.98 | 32.87 | 32.95 | 32.78 | -0.09% | 1,932 | 
| Oct 1, 2025 | 32.77 | 32.98 | 32.77 | 32.98 | 32.81 | 1.01% | 5,600 | 
| Sep 30, 2025 | 32.58 | 32.68 | 32.53 | 32.65 | 32.65 | 0.21% | 5,318 | 
| Sep 29, 2025 | 32.70 | 32.70 | 32.55 | 32.58 | 32.58 | -0.82% | 2,817 | 
| Sep 26, 2025 | 32.71 | 32.85 | 32.70 | 32.85 | 32.68 | 0.61% | 4,100 | 
| Sep 25, 2025 | 32.56 | 32.65 | 32.55 | 32.65 | 32.48 | 0.06% | 9,500 | 
| Sep 24, 2025 | 32.62 | 32.66 | 32.60 | 32.63 | 32.46 | 0.21% | 3,949 | 
| Sep 23, 2025 | 32.50 | 32.68 | 32.50 | 32.56 | 32.39 | 0.12% | 6,624 | 
| Sep 22, 2025 | 32.35 | 32.52 | 32.35 | 32.52 | 32.35 | 0.37% | 7,524 | 
| Sep 19, 2025 | 32.45 | 32.45 | 32.26 | 32.40 | 32.23 | - | 2,710 | 
| Sep 18, 2025 | 32.36 | 32.45 | 32.34 | 32.40 | 32.23 | 0.34% | 3,225 | 
| Sep 17, 2025 | 32.34 | 32.34 | 32.24 | 32.29 | 32.12 | 0.65% | 3,900 | 
| Sep 16, 2025 | 32.15 | 32.16 | 32.05 | 32.08 | 31.91 | -0.37% | 5,201 | 
| Sep 15, 2025 | 32.16 | 32.28 | 32.14 | 32.20 | 32.03 | -0.16% | 14,547 | 
| Sep 12, 2025 | 32.45 | 32.45 | 32.25 | 32.25 | 32.08 | -0.56% | 3,100 | 
| Sep 11, 2025 | 32.41 | 32.43 | 32.34 | 32.43 | 32.26 | 0.46% | 1,100 | 
| Sep 10, 2025 | 32.20 | 32.29 | 32.09 | 32.28 | 32.11 | 0.12% | 5,200 | 
| Sep 9, 2025 | 32.24 | 32.29 | 32.19 | 32.24 | 32.07 | 0.53% | 4,306 | 
| Sep 8, 2025 | 32.25 | 32.25 | 32.04 | 32.07 | 31.90 | -0.56% | 3,242 | 
| Sep 5, 2025 | 32.20 | 32.26 | 32.13 | 32.25 | 32.08 | -0.12% | 3,900 | 
| Sep 4, 2025 | 32.15 | 32.31 | 32.15 | 32.29 | 32.12 | 0.65% | 2,900 | 
| Sep 3, 2025 | 32.10 | 32.16 | 31.93 | 32.08 | 31.91 | 0.31% | 5,518 | 
| Sep 2, 2025 | 32.06 | 32.06 | 31.95 | 31.98 | 31.81 | -0.22% | 5,300 | 
| Aug 29, 2025 | 32.24 | 32.24 | 32.05 | 32.05 | 31.88 | -0.62% | 2,517 | 
| Aug 28, 2025 | 32.25 | 32.25 | 32.03 | 32.25 | 32.08 | -0.22% | 4,100 | 
| Aug 27, 2025 | 32.48 | 32.48 | 32.30 | 32.32 | 31.98 | 0.22% | 9,200 | 
| Aug 26, 2025 | 32.26 | 32.26 | 32.25 | 32.25 | 31.91 | -0.40% | 900 | 
| Aug 25, 2025 | 32.51 | 32.51 | 32.35 | 32.38 | 32.04 | -0.34% | 1,508 | 
| Aug 22, 2025 | 32.35 | 32.53 | 32.35 | 32.49 | 32.15 | 0.62% | 2,400 | 
| Aug 21, 2025 | 32.20 | 32.29 | 32.15 | 32.29 | 31.95 | 0.19% | 7,842 | 
| Aug 20, 2025 | 32.17 | 32.23 | 32.15 | 32.23 | 31.89 | 0.50% | 7,510 |