BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada · Delayed Price · Currency is CAD 25.84
+0.35 (1.37%)
At close: Feb 6, 2026
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.45 | 25.89 | 25.45 | 25.84 | 25.84 | 1.37% | 35,786 |
| Feb 5, 2026 | 25.50 | 25.54 | 25.45 | 25.49 | 25.49 | -0.55% | 27,955 |
| Feb 4, 2026 | 25.39 | 25.71 | 25.39 | 25.63 | 25.63 | 0.83% | 64,582 |
| Feb 3, 2026 | 25.45 | 25.60 | 25.33 | 25.42 | 25.42 | -0.12% | 54,315 |
| Feb 2, 2026 | 25.18 | 25.52 | 25.18 | 25.45 | 25.45 | 1.35% | 29,786 |
| Jan 30, 2026 | 24.75 | 25.11 | 24.75 | 25.11 | 25.11 | 1.62% | 20,034 |
| Jan 29, 2026 | 24.77 | 24.78 | 24.65 | 24.71 | 24.71 | -0.56% | 55,588 |
| Jan 28, 2026 | 24.84 | 24.92 | 24.80 | 24.85 | 24.72 | -0.42% | 16,882 |
| Jan 27, 2026 | 25.12 | 25.12 | 24.91 | 24.96 | 24.82 | -1.01% | 24,997 |
| Jan 26, 2026 | 24.99 | 25.22 | 24.99 | 25.21 | 25.08 | 0.92% | 15,427 |
| Jan 23, 2026 | 25.22 | 25.22 | 24.98 | 24.98 | 24.85 | -0.83% | 7,849 |
| Jan 22, 2026 | 25.32 | 25.32 | 25.19 | 25.19 | 25.06 | -0.08% | 12,606 |
| Jan 21, 2026 | 24.95 | 25.28 | 24.95 | 25.21 | 25.08 | 0.96% | 11,554 |
| Jan 20, 2026 | 25.03 | 25.10 | 24.93 | 24.97 | 24.84 | -1.27% | 13,035 |
| Jan 19, 2026 | 25.08 | 25.34 | 25.08 | 25.29 | 25.16 | -0.51% | 24,075 |
| Jan 16, 2026 | 25.53 | 25.53 | 25.39 | 25.42 | 25.29 | -0.12% | 11,602 |
| Jan 15, 2026 | 25.52 | 25.52 | 25.43 | 25.45 | 25.32 | 0.16% | 11,866 |
| Jan 14, 2026 | 25.30 | 25.42 | 25.28 | 25.41 | 25.28 | 0.16% | 20,253 |
| Jan 13, 2026 | 25.34 | 25.43 | 25.31 | 25.37 | 25.24 | -0.22% | 19,426 |
| Jan 12, 2026 | 25.36 | 25.43 | 25.25 | 25.43 | 25.29 | -0.29% | 24,706 |
| Jan 9, 2026 | 25.28 | 25.52 | 25.28 | 25.50 | 25.37 | 0.83% | 26,631 |
| Jan 8, 2026 | 25.00 | 25.30 | 25.00 | 25.29 | 25.16 | 1.04% | 15,411 |
| Jan 7, 2026 | 25.11 | 25.11 | 25.00 | 25.03 | 24.90 | -0.48% | 16,388 |
| Jan 6, 2026 | 24.90 | 25.15 | 24.90 | 25.15 | 25.02 | 1.09% | 23,383 |
| Jan 5, 2026 | 24.80 | 24.95 | 24.80 | 24.88 | 24.75 | 0.73% | 47,246 |
| Jan 2, 2026 | 24.70 | 24.77 | 24.53 | 24.70 | 24.57 | 0.45% | 35,829 |
| Dec 31, 2025 | 24.68 | 24.70 | 24.59 | 24.59 | 24.46 | -0.32% | 23,480 |
| Dec 30, 2025 | 24.78 | 24.78 | 24.62 | 24.67 | 24.54 | -0.52% | 17,871 |
| Dec 29, 2025 | 24.80 | 24.86 | 24.78 | 24.80 | 24.54 | -0.08% | 18,051 |
| Dec 24, 2025 | 24.65 | 24.84 | 24.65 | 24.82 | 24.56 | 0.57% | 5,611 |
| Dec 23, 2025 | 24.75 | 24.76 | 24.68 | 24.68 | 24.42 | -0.56% | 19,885 |
| Dec 22, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.56 | - | 11,855 |
| Dec 19, 2025 | 24.65 | 24.84 | 24.65 | 24.82 | 24.56 | 0.24% | 27,242 |
| Dec 18, 2025 | 24.75 | 24.85 | 24.70 | 24.76 | 24.50 | 0.12% | 13,908 |
| Dec 17, 2025 | 24.88 | 24.88 | 24.73 | 24.73 | 24.47 | -0.28% | 11,489 |
| Dec 16, 2025 | 24.95 | 24.95 | 24.70 | 24.80 | 24.54 | -0.68% | 18,717 |
| Dec 15, 2025 | 25.00 | 25.00 | 24.88 | 24.97 | 24.71 | 0.28% | 11,592 |
| Dec 12, 2025 | 24.88 | 24.95 | 24.84 | 24.90 | 24.64 | -0.04% | 6,504 |
| Dec 11, 2025 | 24.73 | 24.92 | 24.73 | 24.91 | 24.65 | 0.08% | 4,200 |
| Dec 10, 2025 | 24.75 | 24.93 | 24.74 | 24.89 | 24.63 | 0.61% | 9,796 |
| Dec 9, 2025 | 24.77 | 24.89 | 24.74 | 24.74 | 24.48 | -0.40% | 12,989 |
| Dec 8, 2025 | 24.84 | 24.89 | 24.78 | 24.84 | 24.58 | -0.20% | 16,738 |
| Dec 5, 2025 | 25.02 | 25.02 | 24.88 | 24.89 | 24.63 | -0.76% | 9,626 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.08 | 25.08 | 24.82 | -0.32% | 6,860 |
| Dec 3, 2025 | 25.04 | 25.19 | 25.04 | 25.16 | 24.90 | 0.84% | 2,631 |
| Dec 2, 2025 | 25.02 | 25.02 | 24.88 | 24.95 | 24.69 | -0.36% | 16,640 |
| Dec 1, 2025 | 25.09 | 25.12 | 25.02 | 25.04 | 24.78 | -0.28% | 7,984 |
| Nov 28, 2025 | 25.08 | 25.13 | 24.99 | 25.11 | 24.85 | 0.24% | 27,553 |
| Nov 27, 2025 | 25.00 | 25.09 | 25.00 | 25.05 | 24.79 | -0.16% | 20,681 |
| Nov 26, 2025 | 25.02 | 25.12 | 25.02 | 25.09 | 24.83 | -0.22% | 14,613 |