BMO US High Dividend Covered Call Fund (TSX:ZWH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 26.62
-0.02 (-0.08%)
May 26, 2026, 10:35 AM EST
TSX:ZWH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.64 | 26.64 | 26.46 | 26.46 | 26.32 | -0.38% | 1,601 |
| May 26, 2026 | 26.82 | 26.82 | 26.56 | 26.56 | 26.42 | -1.56% | 1,438 |
| May 25, 2026 | 26.21 | 26.98 | 26.21 | 26.98 | 26.84 | 1.81% | 486 |
| May 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.36 | 0.65% | 1,000 |
| May 21, 2026 | 26.23 | 26.33 | 26.14 | 26.33 | 26.19 | 0.73% | 450 |
| May 20, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.00 | -0.19% | 100 |
| May 19, 2026 | 26.22 | 26.22 | 26.19 | 26.19 | 26.05 | 0.19% | 321 |
| May 15, 2026 | 26.24 | 26.24 | 26.14 | 26.14 | 26.00 | -0.49% | 244 |
| May 14, 2026 | 26.05 | 26.27 | 26.05 | 26.27 | 26.13 | 1.08% | 3,109 |
| May 13, 2026 | 25.93 | 25.99 | 25.93 | 25.99 | 25.85 | -0.15% | 203 |
| May 11, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 25.89 | 0.31% | 782 |
| May 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.81 | 0.27% | 951 |
| May 7, 2026 | 25.90 | 25.90 | 25.87 | 25.88 | 25.74 | -0.38% | 404 |
| May 6, 2026 | 25.91 | 25.98 | 25.91 | 25.98 | 25.84 | 0.54% | 3,384 |
| May 5, 2026 | 25.82 | 25.84 | 25.82 | 25.84 | 25.70 | 0.94% | 224 |
| May 4, 2026 | 25.59 | 25.72 | 25.58 | 25.60 | 25.46 | -0.78% | 3,362 |
| May 1, 2026 | 25.91 | 25.91 | 25.80 | 25.80 | 25.66 | - | 800 |
| Apr 30, 2026 | 25.62 | 25.80 | 25.62 | 25.80 | 25.66 | 1.78% | 661 |
| Apr 29, 2026 | 25.27 | 25.35 | 25.27 | 25.35 | 25.22 | 0.26% | 4,450 |
| Apr 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.15 | -0.04% | 120 |
| Apr 27, 2026 | 25.48 | 25.48 | 25.42 | 25.42 | 25.16 | -0.66% | 2,327 |
| Apr 24, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.33 | -0.16% | 137 |
| Apr 23, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 0.27% | 100 |
| Apr 21, 2026 | 25.56 | 25.56 | 25.47 | 25.56 | 25.30 | -0.12% | 310 |
| Apr 20, 2026 | 25.67 | 25.67 | 25.59 | 25.59 | 25.33 | -0.16% | 421 |
| Apr 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 0.83% | 1,218 |
| Apr 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.16 | 0.55% | 1,193 |
| Apr 15, 2026 | 25.21 | 25.28 | 25.21 | 25.28 | 25.02 | 0.20% | 1,300 |
| Apr 14, 2026 | 25.12 | 25.23 | 25.12 | 25.23 | 24.97 | 0.76% | 200 |
| Apr 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.78 | 0.08% | 162 |
| Apr 10, 2026 | 25.09 | 25.09 | 25.02 | 25.02 | 24.77 | -0.24% | 619 |
| Apr 8, 2026 | 24.85 | 25.08 | 24.85 | 25.08 | 24.82 | 1.70% | 1,862 |
| Apr 7, 2026 | 24.67 | 24.69 | 24.62 | 24.66 | 24.41 | -0.12% | 433 |
| Apr 6, 2026 | 24.72 | 24.72 | 24.62 | 24.69 | 24.44 | 0.49% | 387 |
| Apr 2, 2026 | 24.66 | 24.66 | 24.54 | 24.57 | 24.32 | -0.28% | 582 |
| Apr 1, 2026 | 24.72 | 24.72 | 24.64 | 24.64 | 24.39 | -0.20% | 671 |
| Mar 31, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.44 | 0.26% | 314 |
| Mar 26, 2026 | 24.51 | 24.84 | 24.51 | 24.75 | 24.37 | 0.12% | 1,355 |
| Mar 24, 2026 | 24.75 | 24.79 | 24.72 | 24.72 | 24.34 | 0.20% | 361 |
| Mar 23, 2026 | 24.72 | 24.72 | 24.67 | 24.67 | 24.30 | 1.40% | 402 |
| Mar 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 23.96 | -1.02% | 270 |
| Mar 19, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.21 | -0.93% | 1,786 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.81 | 24.81 | 24.43 | -1.19% | 392 |
| Mar 17, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.73 | 0.28% | 778 |
| Mar 16, 2026 | 25.00 | 25.04 | 25.00 | 25.04 | 24.66 | 0.64% | 219 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.50 | -0.48% | 675 |
| Mar 12, 2026 | 25.04 | 25.05 | 24.98 | 25.00 | 24.62 | -0.28% | 1,958 |
| Mar 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.69 | -0.59% | 5,150 |
| Mar 9, 2026 | 25.19 | 25.22 | 25.18 | 25.22 | 24.84 | 0.32% | 1,726 |
| Mar 6, 2026 | 25.17 | 25.17 | 25.14 | 25.14 | 24.76 | -0.79% | 400 |