BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada
· Delayed Price · Currency is CAD 21.82
+0.18 (0.83%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.70 | 22.01 | 21.70 | 21.82 | 21.82 | 0.83% | 18,300 |
| Apr 16, 2025 | 22.19 | 22.19 | 21.54 | 21.64 | 21.64 | -2.52% | 36,500 |
| Apr 15, 2025 | 22.27 | 22.31 | 22.20 | 22.20 | 22.20 | 0.41% | 18,000 |
| Apr 14, 2025 | 22.20 | 22.22 | 22.00 | 22.11 | 22.11 | 0.96% | 20,639 |
| Apr 11, 2025 | 21.70 | 21.94 | 21.44 | 21.90 | 21.90 | 0.46% | 20,000 |
| Apr 10, 2025 | 22.47 | 22.47 | 21.25 | 21.80 | 21.80 | -3.63% | 42,900 |
| Apr 9, 2025 | 21.10 | 22.62 | 21.05 | 22.62 | 22.62 | 5.36% | 46,812 |
| Apr 8, 2025 | 22.29 | 22.30 | 21.25 | 21.47 | 21.47 | -1.20% | 31,800 |
| Apr 7, 2025 | 21.09 | 22.08 | 21.09 | 21.73 | 21.73 | -1.63% | 61,200 |
| Apr 4, 2025 | 22.63 | 22.78 | 22.03 | 22.09 | 22.09 | -4.46% | 36,926 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.10 | 23.12 | 23.12 | -5.01% | 52,232 |
| Apr 2, 2025 | 24.16 | 24.36 | 24.15 | 24.34 | 24.34 | 0.29% | 7,102 |
| Apr 1, 2025 | 24.45 | 24.45 | 24.19 | 24.27 | 24.27 | -1.18% | 12,500 |
| Mar 31, 2025 | 24.09 | 24.56 | 24.09 | 24.56 | 24.56 | 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 |
| Feb 27, 2025 | 25.32 | 25.48 | 25.24 | 25.24 | 25.24 | -0.28% | 32,200 |
| Feb 26, 2025 | 25.53 | 25.53 | 25.24 | 25.31 | 25.18 | -0.47% | 9,000 |
| Feb 25, 2025 | 25.20 | 25.44 | 25.20 | 25.43 | 25.30 | 0.59% | 27,035 |
| Feb 24, 2025 | 25.18 | 25.30 | 25.18 | 25.28 | 25.15 | 0.36% | 23,131 |
| Feb 21, 2025 | 25.16 | 25.26 | 25.16 | 25.19 | 25.06 | -0.08% | 17,020 |
| Feb 20, 2025 | 25.31 | 25.31 | 25.14 | 25.21 | 25.08 | -0.32% | 24,500 |
| Feb 19, 2025 | 25.14 | 25.30 | 25.09 | 25.29 | 25.16 | 1.04% | 25,900 |
| Feb 18, 2025 | 24.84 | 25.04 | 24.84 | 25.03 | 24.90 | 0.64% | 15,100 |
| Feb 14, 2025 | 24.96 | 24.96 | 24.85 | 24.87 | 24.74 | -0.44% | 10,200 |
| Feb 13, 2025 | 25.00 | 25.03 | 24.89 | 24.98 | 24.85 | 0.28% | 18,600 |
| Feb 12, 2025 | 24.90 | 24.95 | 24.89 | 24.91 | 24.78 | -0.32% | 10,100 |
| Feb 11, 2025 | 24.88 | 24.99 | 24.88 | 24.99 | 24.86 | 0.56% | 11,524 |
| Feb 10, 2025 | 24.77 | 24.87 | 24.77 | 24.85 | 24.72 | 0.61% | 17,743 |
| Feb 7, 2025 | 24.86 | 24.92 | 24.70 | 24.70 | 24.57 | -0.76% | 19,400 |
| Feb 6, 2025 | 25.01 | 25.01 | 24.86 | 24.89 | 24.76 | -0.44% | 19,815 |