BMO US High Dividend Covered Call Fund (TSX:ZWH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 26.48
+0.16 (0.61%)
At close: Sep 22, 2026
TSX:ZWH.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.15% | 301 |
| Sep 17, 2026 | 26.09 | 26.28 | 26.09 | 26.28 | 26.28 | 0.96% | 852 |
| Sep 16, 2026 | 26.32 | 26.32 | 25.91 | 26.03 | 26.03 | -0.91% | 3,503 |
| Sep 15, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.19% | 1,362 |
| Sep 14, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.60% | 300 |
| Sep 11, 2026 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 0.99% | 900 |
| Sep 10, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.30% | 300 |
| Sep 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.04% | 295 |
| Sep 8, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.57% | 205 |
| Sep 3, 2026 | 26.48 | 26.48 | 26.46 | 26.46 | 26.46 | 0.92% | 639 |
| Sep 2, 2026 | 26.12 | 26.22 | 26.12 | 26.22 | 26.22 | 0.50% | 839 |
| Sep 1, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 138 |
| Aug 31, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.76% | 400 |
| Aug 27, 2026 | 26.44 | 26.44 | 26.43 | 26.43 | 26.29 | -0.19% | 743 |
| Aug 26, 2026 | 26.50 | 26.50 | 26.48 | 26.48 | 26.34 | 0.19% | 380 |
| Aug 25, 2026 | 26.40 | 26.43 | 26.40 | 26.43 | 26.29 | 0.30% | 1,000 |
| Aug 24, 2026 | 26.40 | 26.40 | 26.28 | 26.35 | 26.21 | 0.30% | 1,752 |
| Aug 20, 2026 | 26.46 | 26.46 | 26.27 | 26.27 | 26.13 | -1.05% | 471 |
| Aug 19, 2026 | 26.60 | 26.60 | 26.55 | 26.55 | 26.41 | 0.34% | 1,128 |
| Aug 18, 2026 | 26.60 | 26.60 | 26.44 | 26.46 | 26.32 | -0.19% | 3,001 |
| Aug 17, 2026 | 26.56 | 26.56 | 26.51 | 26.51 | 26.37 | -0.82% | 737 |
| Aug 13, 2026 | 26.60 | 26.73 | 26.60 | 26.73 | 26.59 | 0.87% | 550 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.36 | 0.15% | 2,100 |
| Aug 11, 2026 | 26.50 | 26.50 | 26.46 | 26.46 | 26.32 | -0.08% | 827 |
| Aug 10, 2026 | 26.37 | 26.48 | 26.37 | 26.48 | 26.34 | 0.27% | 486 |
| Aug 7, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.27 | 0.19% | 200 |
| Aug 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.22 | -0.34% | 278 |
| Aug 4, 2026 | 26.25 | 26.45 | 26.25 | 26.45 | 26.31 | 2.24% | 6,006 |
| Jul 31, 2026 | 25.83 | 25.87 | 25.83 | 25.87 | 25.73 | -0.46% | 260 |
| Jul 30, 2026 | 25.87 | 25.99 | 25.84 | 25.99 | 25.85 | -1.18% | 2,372 |
| Jul 28, 2026 | 26.50 | 26.50 | 26.44 | 26.44 | 26.16 | - | 602 |
| Jul 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.16 | 1.30% | 153 |
| Jul 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.82 | -0.80% | 205 |
| Jul 22, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.03 | 0.88% | 700 |
| Jul 21, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.80 | 0.81% | 171 |
| Jul 20, 2026 | 25.93 | 25.93 | 25.87 | 25.87 | 25.60 | -0.58% | 391 |
| Jul 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.75 | -0.31% | 552 |
| Jul 16, 2026 | 26.12 | 26.12 | 26.02 | 26.10 | 25.82 | 0.27% | 2,694 |
| Jul 15, 2026 | 26.12 | 26.12 | 26.00 | 26.03 | 25.76 | -0.04% | 578 |
| Jul 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.76 | -0.69% | 151 |
| Jul 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.94 | 0.34% | 1,000 |
| Jul 8, 2026 | 26.32 | 26.32 | 26.11 | 26.13 | 25.85 | -0.23% | 2,161 |
| Jul 7, 2026 | 26.27 | 26.27 | 26.18 | 26.19 | 25.91 | 0.23% | 507 |
| Jul 6, 2026 | 26.12 | 26.14 | 26.09 | 26.13 | 25.85 | -1.69% | 1,568 |
| Jul 3, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.30 | 2.74% | 1,100 |
| Jul 2, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.60 | -0.27% | 161 |
| Jun 30, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | 25.67 | -0.23% | 1,110 |
| Jun 29, 2026 | 25.86 | 26.00 | 25.86 | 26.00 | 25.73 | 0.31% | 672 |
| Jun 26, 2026 | 26.20 | 26.20 | 26.06 | 26.06 | 25.65 | -0.50% | 631 |
| Jun 25, 2026 | 26.11 | 26.31 | 26.11 | 26.19 | 25.77 | 0.38% | 642 |