BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada
· Delayed Price · Currency is CAD 22.61
-0.02 (-0.09%)
May 9, 2025, 3:48 PM EDT
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.67 | 22.70 | 22.58 | 22.61 | 22.61 | -0.09% | 11,924 |
| May 8, 2025 | 22.59 | 22.82 | 22.50 | 22.63 | 22.63 | 1.03% | 11,936 |
| May 7, 2025 | 22.27 | 22.46 | 22.23 | 22.40 | 22.40 | 0.58% | 12,643 |
| May 6, 2025 | 22.29 | 22.35 | 22.18 | 22.27 | 22.27 | -0.71% | 6,600 |
| May 5, 2025 | 22.50 | 22.53 | 22.40 | 22.43 | 22.43 | -0.62% | 10,000 |
| May 2, 2025 | 22.45 | 22.60 | 22.44 | 22.57 | 22.57 | 0.71% | 16,200 |
| May 1, 2025 | 22.41 | 22.54 | 22.37 | 22.41 | 22.41 | -0.09% | 14,915 |
| Apr 30, 2025 | 22.29 | 22.43 | 22.04 | 22.43 | 22.43 | 0.36% | 19,500 |
| Apr 29, 2025 | 22.24 | 22.40 | 22.22 | 22.35 | 22.35 | 0.04% | 11,800 |
| Apr 28, 2025 | 22.44 | 22.44 | 22.25 | 22.34 | 22.21 | 0.04% | 7,100 |
| Apr 25, 2025 | 22.28 | 22.33 | 22.09 | 22.33 | 22.20 | -0.04% | 12,117 |
| Apr 24, 2025 | 22.06 | 22.34 | 21.95 | 22.34 | 22.21 | 0.99% | 36,030 |
| Apr 23, 2025 | 22.18 | 22.36 | 22.05 | 22.12 | 21.99 | 1.00% | 42,946 |
| Apr 22, 2025 | 21.59 | 21.90 | 21.59 | 21.90 | 21.77 | 1.91% | 11,013 |
| Apr 21, 2025 | 21.54 | 21.58 | 21.30 | 21.49 | 21.36 | -1.51% | 17,400 |
| Apr 17, 2025 | 21.70 | 22.01 | 21.70 | 21.82 | 21.69 | 0.83% | 18,300 |
| Apr 16, 2025 | 22.19 | 22.19 | 21.54 | 21.64 | 21.51 | -2.52% | 36,500 |
| Apr 15, 2025 | 22.27 | 22.31 | 22.20 | 22.20 | 22.07 | 0.41% | 18,000 |
| Apr 14, 2025 | 22.20 | 22.22 | 22.00 | 22.11 | 21.98 | 0.96% | 20,639 |
| Apr 11, 2025 | 21.70 | 21.94 | 21.44 | 21.90 | 21.77 | 0.46% | 20,000 |
| Apr 10, 2025 | 22.47 | 22.47 | 21.25 | 21.80 | 21.67 | -3.63% | 42,900 |
| Apr 9, 2025 | 21.10 | 22.62 | 21.05 | 22.62 | 22.49 | 5.36% | 46,812 |
| Apr 8, 2025 | 22.29 | 22.30 | 21.25 | 21.47 | 21.35 | -1.20% | 31,800 |
| Apr 7, 2025 | 21.09 | 22.08 | 21.09 | 21.73 | 21.60 | -1.63% | 61,200 |
| Apr 4, 2025 | 22.63 | 22.78 | 22.03 | 22.09 | 21.96 | -4.46% | 36,926 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.10 | 23.12 | 22.99 | -5.01% | 52,232 |
| Apr 2, 2025 | 24.16 | 24.36 | 24.15 | 24.34 | 24.20 | 0.29% | 7,102 |
| Apr 1, 2025 | 24.45 | 24.45 | 24.19 | 24.27 | 24.12 | -1.18% | 12,500 |
| Mar 31, 2025 | 24.09 | 24.56 | 24.09 | 24.56 | 24.42 | 1.78% | 14,907 |
| Mar 28, 2025 | 24.40 | 24.40 | 24.08 | 24.13 | 24.13 | -1.63% | 12,600 |
| Mar 27, 2025 | 24.50 | 24.59 | 24.47 | 24.53 | 24.40 | 0.12% | 10,300 |
| Mar 26, 2025 | 24.48 | 24.53 | 24.44 | 24.50 | 24.37 | 0.37% | 5,100 |
| Mar 25, 2025 | 24.68 | 24.68 | 24.37 | 24.41 | 24.28 | -0.89% | 16,400 |
| Mar 24, 2025 | 24.64 | 24.67 | 24.55 | 24.63 | 24.50 | 0.61% | 9,200 |
| Mar 21, 2025 | 24.39 | 24.48 | 24.35 | 24.48 | 24.35 | -0.33% | 14,905 |
| Mar 20, 2025 | 24.68 | 24.71 | 24.50 | 24.56 | 24.43 | -0.28% | 4,900 |
| Mar 19, 2025 | 24.45 | 24.68 | 24.45 | 24.63 | 24.50 | 0.86% | 14,410 |
| Mar 18, 2025 | 24.47 | 24.51 | 24.40 | 24.42 | 24.29 | -0.45% | 18,131 |
| Mar 17, 2025 | 24.28 | 24.60 | 24.28 | 24.53 | 24.40 | 0.53% | 12,803 |
| Mar 14, 2025 | 24.28 | 24.42 | 24.22 | 24.40 | 24.27 | 0.74% | 18,419 |
| Mar 13, 2025 | 24.22 | 24.37 | 24.19 | 24.22 | 24.09 | -0.29% | 16,400 |
| Mar 12, 2025 | 24.64 | 24.64 | 24.25 | 24.29 | 24.16 | -0.98% | 22,422 |
| Mar 11, 2025 | 25.04 | 25.04 | 24.53 | 24.53 | 24.40 | -2.19% | 34,600 |
| Mar 10, 2025 | 25.05 | 25.34 | 24.96 | 25.08 | 24.95 | -0.83% | 18,944 |
| Mar 7, 2025 | 24.84 | 25.29 | 24.84 | 25.29 | 25.16 | 1.73% | 17,100 |
| Mar 6, 2025 | 24.74 | 24.86 | 24.68 | 24.86 | 24.73 | -0.60% | 22,200 |
| Mar 5, 2025 | 24.81 | 25.05 | 24.81 | 25.01 | 24.88 | -0.28% | 30,500 |
| Mar 4, 2025 | 25.29 | 25.35 | 25.04 | 25.08 | 24.95 | -1.57% | 47,349 |
| Mar 3, 2025 | 25.57 | 25.58 | 25.42 | 25.48 | 25.34 | -0.35% | 46,043 |
| Feb 28, 2025 | 25.16 | 25.57 | 25.16 | 25.57 | 25.57 | 1.31% | 33,045 |