BMO US High Dividend Covered Call Fund (TSX:ZWH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 24.61
+0.08 (0.33%)
Apr 1, 2026, 3:28 PM EST
TSX:ZWH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.66 | 24.66 | 24.54 | 24.57 | 24.57 | -0.28% | 582 |
| Apr 1, 2026 | 24.72 | 24.72 | 24.64 | 24.64 | 24.64 | -0.20% | 671 |
| Mar 31, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.24% | 314 |
| Mar 26, 2026 | 24.51 | 24.84 | 24.51 | 24.75 | 24.63 | 0.12% | 1,355 |
| Mar 24, 2026 | 24.75 | 24.79 | 24.72 | 24.72 | 24.60 | 0.20% | 361 |
| Mar 23, 2026 | 24.72 | 24.72 | 24.67 | 24.67 | 24.55 | 1.40% | 402 |
| Mar 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.21 | -1.02% | 270 |
| Mar 19, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.46 | -0.93% | 1,786 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.81 | 24.81 | 24.68 | -1.19% | 392 |
| Mar 17, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.98 | 0.28% | 778 |
| Mar 16, 2026 | 25.00 | 25.04 | 25.00 | 25.04 | 24.91 | 0.64% | 219 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.75 | -0.48% | 675 |
| Mar 12, 2026 | 25.04 | 25.05 | 24.98 | 25.00 | 24.87 | -0.28% | 1,958 |
| Mar 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | -0.59% | 5,150 |
| Mar 9, 2026 | 25.19 | 25.22 | 25.18 | 25.22 | 25.09 | 0.32% | 1,726 |
| Mar 6, 2026 | 25.17 | 25.17 | 25.14 | 25.14 | 25.01 | -0.79% | 400 |
| Mar 5, 2026 | 25.38 | 25.38 | 25.33 | 25.34 | 25.21 | -1.17% | 625 |
| Mar 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.51 | 0.08% | 167 |
| Mar 3, 2026 | 25.30 | 25.62 | 25.29 | 25.62 | 25.49 | -0.19% | 1,498 |
| Mar 2, 2026 | 25.63 | 25.75 | 25.63 | 25.67 | 25.54 | 0.63% | 395 |
| Feb 27, 2026 | 25.70 | 25.70 | 25.51 | 25.51 | 25.38 | -0.39% | 900 |
| Feb 26, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | -0.08% | 134 |
| Feb 23, 2026 | 25.79 | 25.79 | 25.63 | 25.63 | 25.38 | -0.70% | 1,070 |
| Feb 20, 2026 | 25.72 | 25.81 | 25.71 | 25.81 | 25.55 | 0.39% | 340 |
| Feb 19, 2026 | 25.76 | 25.82 | 25.71 | 25.71 | 25.46 | -0.50% | 772 |
| Feb 18, 2026 | 25.83 | 25.84 | 25.81 | 25.84 | 25.58 | 0.23% | 310 |
| Feb 17, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.52 | -0.12% | 311 |
| Feb 12, 2026 | 25.82 | 25.82 | 25.81 | 25.81 | 25.55 | -0.92% | 578 |
| Feb 11, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 25.79 | 0.12% | 291 |
| Feb 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.76 | 0.15% | 4,000 |
| Feb 9, 2026 | 25.97 | 25.98 | 25.90 | 25.98 | 25.72 | 0.27% | 302 |
| Feb 6, 2026 | 25.90 | 25.91 | 25.88 | 25.91 | 25.65 | 1.21% | 1,241 |
| Feb 5, 2026 | 25.72 | 25.72 | 25.60 | 25.60 | 25.35 | -0.43% | 2,638 |
| Feb 4, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.46 | 2.19% | 337 |
| Jan 30, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 24.91 | 0.04% | 217 |
| Jan 29, 2026 | 25.07 | 25.15 | 25.00 | 25.15 | 24.90 | -0.36% | 1,382 |
| Jan 27, 2026 | 25.14 | 25.24 | 25.14 | 25.24 | 24.87 | 0.20% | 430 |
| Jan 26, 2026 | 25.16 | 25.19 | 25.15 | 25.19 | 24.82 | 0.84% | 795 |
| Jan 23, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.61 | -0.68% | 500 |
| Jan 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.78 | 0.68% | 400 |
| Jan 21, 2026 | 24.77 | 25.05 | 24.77 | 24.98 | 24.61 | 0.91% | 5,580 |
| Jan 20, 2026 | 24.71 | 24.86 | 24.71 | 24.76 | 24.39 | 0.71% | 2,565 |
| Jan 19, 2026 | 24.80 | 24.80 | 24.58 | 24.58 | 24.22 | -1.92% | 2,177 |
| Jan 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.69 | -0.40% | 241 |
| Jan 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.79 | 0.28% | 800 |
| Jan 14, 2026 | 25.05 | 25.09 | 25.05 | 25.09 | 24.72 | 0.40% | 244 |
| Jan 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.62 | -0.24% | 109 |
| Jan 12, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.68 | 0.48% | 200 |
| Jan 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.56 | -0.28% | 433 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 1.01% | 1,209 |