BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada
· Delayed Price · Currency is CAD 22.62
-0.19 (-0.83%)
Jun 5, 2025, 3:59 PM EDT
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.70 | 22.75 | 22.60 | 22.62 | 22.62 | -0.83% | 34,611 |
| Jun 4, 2025 | 22.88 | 22.88 | 22.74 | 22.81 | 22.81 | -0.13% | 36,634 |
| Jun 3, 2025 | 22.58 | 22.84 | 22.58 | 22.84 | 22.84 | 0.79% | 15,639 |
| Jun 2, 2025 | 22.65 | 22.67 | 22.47 | 22.66 | 22.66 | -0.13% | 16,133 |
| May 30, 2025 | 22.69 | 22.72 | 22.58 | 22.69 | 22.69 | -0.22% | 12,200 |
| May 29, 2025 | 22.76 | 22.76 | 22.60 | 22.74 | 22.74 | -0.39% | 16,400 |
| May 28, 2025 | 23.05 | 23.05 | 22.80 | 22.83 | 22.70 | -0.39% | 7,145 |
| May 27, 2025 | 22.80 | 22.93 | 22.70 | 22.92 | 22.79 | 0.44% | 15,745 |
| May 26, 2025 | 22.32 | 22.86 | 22.32 | 22.82 | 22.69 | 1.06% | 11,309 |
| May 23, 2025 | 22.50 | 22.58 | 22.37 | 22.58 | 22.45 | -0.75% | 18,000 |
| May 22, 2025 | 22.80 | 22.85 | 22.70 | 22.75 | 22.62 | -0.39% | 10,200 |
| May 21, 2025 | 23.12 | 23.12 | 22.84 | 22.84 | 22.71 | -1.85% | 9,500 |
| May 20, 2025 | 23.21 | 23.37 | 23.21 | 23.27 | 23.13 | -0.43% | 15,100 |
| May 16, 2025 | 23.26 | 23.37 | 23.16 | 23.37 | 23.24 | 0.73% | 14,015 |
| May 15, 2025 | 22.98 | 23.22 | 22.98 | 23.20 | 23.07 | 1.27% | 11,823 |
| May 14, 2025 | 23.09 | 23.09 | 22.89 | 22.91 | 22.78 | -0.52% | 10,005 |
| May 13, 2025 | 23.27 | 23.27 | 23.03 | 23.03 | 22.90 | -0.73% | 8,246 |
| May 12, 2025 | 23.00 | 23.23 | 22.98 | 23.20 | 23.07 | 2.61% | 15,600 |
| May 9, 2025 | 22.67 | 22.70 | 22.58 | 22.61 | 22.48 | -0.09% | 11,924 |
| May 8, 2025 | 22.59 | 22.82 | 22.50 | 22.63 | 22.50 | 1.03% | 11,936 |
| May 7, 2025 | 22.27 | 22.46 | 22.23 | 22.40 | 22.27 | 0.58% | 12,643 |
| May 6, 2025 | 22.29 | 22.35 | 22.18 | 22.27 | 22.14 | -0.71% | 6,600 |
| May 5, 2025 | 22.50 | 22.53 | 22.40 | 22.43 | 22.30 | -0.62% | 10,000 |
| May 2, 2025 | 22.45 | 22.60 | 22.44 | 22.57 | 22.44 | 0.71% | 16,200 |
| May 1, 2025 | 22.41 | 22.54 | 22.37 | 22.41 | 22.28 | -0.09% | 14,915 |
| Apr 30, 2025 | 22.29 | 22.43 | 22.04 | 22.43 | 22.30 | 0.36% | 19,500 |
| Apr 29, 2025 | 22.24 | 22.40 | 22.22 | 22.35 | 22.22 | 0.04% | 11,800 |
| Apr 28, 2025 | 22.44 | 22.44 | 22.25 | 22.34 | 22.08 | 0.04% | 7,100 |
| Apr 25, 2025 | 22.28 | 22.33 | 22.09 | 22.33 | 22.07 | -0.04% | 12,117 |
| Apr 24, 2025 | 22.06 | 22.34 | 21.95 | 22.34 | 22.08 | 0.99% | 36,030 |
| Apr 23, 2025 | 22.18 | 22.36 | 22.05 | 22.12 | 21.87 | 1.00% | 42,946 |
| Apr 22, 2025 | 21.59 | 21.90 | 21.59 | 21.90 | 21.65 | 1.91% | 11,013 |
| Apr 21, 2025 | 21.54 | 21.58 | 21.30 | 21.49 | 21.24 | -1.51% | 17,400 |
| Apr 17, 2025 | 21.70 | 22.01 | 21.70 | 21.82 | 21.57 | 0.83% | 18,300 |
| Apr 16, 2025 | 22.19 | 22.19 | 21.54 | 21.64 | 21.39 | -2.52% | 36,500 |
| Apr 15, 2025 | 22.27 | 22.31 | 22.20 | 22.20 | 21.95 | 0.41% | 18,000 |
| Apr 14, 2025 | 22.20 | 22.22 | 22.00 | 22.11 | 21.85 | 0.96% | 20,639 |
| Apr 11, 2025 | 21.70 | 21.94 | 21.44 | 21.90 | 21.65 | 0.46% | 20,000 |
| Apr 10, 2025 | 22.47 | 22.47 | 21.25 | 21.80 | 21.55 | -3.63% | 42,900 |
| Apr 9, 2025 | 21.10 | 22.62 | 21.05 | 22.62 | 22.36 | 5.36% | 46,812 |
| Apr 8, 2025 | 22.29 | 22.30 | 21.25 | 21.47 | 21.22 | -1.20% | 31,800 |
| Apr 7, 2025 | 21.09 | 22.08 | 21.09 | 21.73 | 21.48 | -1.63% | 61,200 |
| Apr 4, 2025 | 22.63 | 22.78 | 22.03 | 22.09 | 21.84 | -4.46% | 36,926 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.10 | 23.12 | 22.85 | -5.01% | 52,232 |
| Apr 2, 2025 | 24.16 | 24.36 | 24.15 | 24.34 | 24.06 | 0.29% | 7,102 |
| Apr 1, 2025 | 24.45 | 24.45 | 24.19 | 24.27 | 23.99 | -1.18% | 12,500 |
| Mar 31, 2025 | 24.09 | 24.56 | 24.09 | 24.56 | 24.28 | 1.78% | 14,907 |
| Mar 28, 2025 | 24.40 | 24.40 | 24.08 | 24.13 | 23.85 | -1.63% | 12,600 |
| Mar 27, 2025 | 24.50 | 24.59 | 24.47 | 24.53 | 24.12 | 0.12% | 10,300 |
| Mar 26, 2025 | 24.48 | 24.53 | 24.44 | 24.50 | 24.09 | 0.37% | 5,100 |