BMO US High Dividend Covered Call Fund (TSX:ZWH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 22.70
+0.46 (2.07%)
May 12, 2025, 4:00 PM EDT
TSX:ZWH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 22.88 | 22.88 | 22.86 | 22.86 | - | 1.33% | 4,474 |
| May 15, 2025 | 22.51 | 22.56 | 22.51 | 22.56 | - | -0.62% | 1,476 |
| May 12, 2025 | 22.65 | 22.70 | 22.59 | 22.70 | - | 2.07% | 4,700 |
| May 9, 2025 | 22.25 | 22.25 | 22.24 | 22.24 | - | 0.27% | 850 |
| May 8, 2025 | 22.18 | 22.30 | 22.18 | 22.18 | - | -0.54% | 850 |
| May 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -0.22% | 850 |
| May 2, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1.13% | 1,200 |
| Apr 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.91% | 10,000 |
| Apr 24, 2025 | 21.91 | 21.91 | 21.90 | 21.90 | - | 1.20% | 200 |
| Apr 22, 2025 | 21.63 | 21.64 | 21.63 | 21.64 | - | - | 325 |
| Apr 17, 2025 | 21.64 | 21.74 | 21.64 | 21.64 | - | -1.23% | 11,811 |
| Apr 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | 0.55% | 900 |
| Apr 14, 2025 | 21.68 | 21.79 | 21.68 | 21.79 | - | 3.07% | 200 |
| Apr 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.71% | 800 |
| Apr 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | 2.54% | 938 |
| Apr 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | - | -2.06% | 202 |
| Apr 8, 2025 | 20.87 | 20.90 | 20.87 | 20.90 | - | 0.67% | 1,092 |
| Apr 7, 2025 | 20.39 | 20.85 | 20.37 | 20.76 | - | -2.76% | 1,000 |
| Apr 4, 2025 | 21.54 | 21.54 | 21.35 | 21.35 | - | -8.17% | 2,200 |
| Apr 2, 2025 | 23.19 | 23.25 | 23.19 | 23.25 | - | 0.52% | 2,700 |
| Mar 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | -1.36% | 200 |
| Mar 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | -0.21% | 100 |
| Mar 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.21% | 100 |
| Mar 20, 2025 | 23.47 | 23.47 | 23.45 | 23.45 | - | 0.17% | 100 |
| Mar 18, 2025 | 23.41 | 23.41 | 23.36 | 23.41 | - | -0.47% | 400 |