BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada · Delayed Price · Currency is CAD 24.78
-0.08 (-0.32%)
Oct 7, 2025, 3:54 PM EDT
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.81 | 24.84 | 24.78 | 24.83 | 24.83 | -0.12% | 4,433 |
| Oct 6, 2025 | 24.98 | 25.00 | 24.85 | 24.86 | 24.86 | -0.36% | 14,200 |
| Oct 3, 2025 | 24.86 | 25.06 | 24.86 | 24.95 | 24.95 | 0.28% | 19,715 |
| Oct 2, 2025 | 24.91 | 24.96 | 24.86 | 24.88 | 24.88 | 0.08% | 5,200 |
| Oct 1, 2025 | 24.69 | 24.92 | 24.69 | 24.86 | 24.86 | 0.61% | 15,700 |
| Sep 30, 2025 | 24.47 | 24.71 | 24.47 | 24.71 | 24.71 | 0.16% | 7,600 |
| Sep 29, 2025 | 24.61 | 24.67 | 24.46 | 24.67 | 24.67 | -0.20% | 13,937 |
| Sep 26, 2025 | 24.61 | 24.75 | 24.61 | 24.72 | 24.59 | 0.57% | 17,409 |
| Sep 25, 2025 | 24.60 | 24.67 | 24.57 | 24.58 | 24.45 | -0.20% | 15,800 |
| Sep 24, 2025 | 24.65 | 24.66 | 24.62 | 24.63 | 24.50 | 0.33% | 9,132 |
| Sep 23, 2025 | 24.57 | 24.63 | 24.50 | 24.55 | 24.42 | 0.20% | 25,300 |
| Sep 22, 2025 | 24.30 | 24.54 | 24.30 | 24.50 | 24.37 | 0.33% | 32,115 |
| Sep 19, 2025 | 24.38 | 24.44 | 24.34 | 24.42 | 24.29 | 0.12% | 8,400 |
| Sep 18, 2025 | 24.37 | 24.41 | 24.32 | 24.39 | 24.26 | 0.33% | 12,202 |
| Sep 17, 2025 | 24.22 | 24.36 | 24.22 | 24.31 | 24.18 | 0.70% | 8,900 |
| Sep 16, 2025 | 24.18 | 24.18 | 24.12 | 24.14 | 24.01 | -0.12% | 16,100 |
| Sep 15, 2025 | 24.36 | 24.36 | 24.14 | 24.17 | 24.04 | -0.78% | 10,000 |
| Sep 12, 2025 | 24.52 | 24.52 | 24.36 | 24.36 | 24.23 | -0.53% | 6,340 |
| Sep 11, 2025 | 24.39 | 24.50 | 24.39 | 24.49 | 24.36 | 0.62% | 34,700 |
| Sep 10, 2025 | 24.24 | 24.34 | 24.23 | 24.34 | 24.21 | 0.70% | 77,900 |
| Sep 9, 2025 | 24.11 | 24.19 | 24.01 | 24.17 | 24.04 | 0.17% | 16,832 |
| Sep 8, 2025 | 24.18 | 24.18 | 23.94 | 24.13 | 24.00 | -0.21% | 15,600 |
| Sep 5, 2025 | 24.19 | 24.24 | 24.10 | 24.18 | 24.05 | -0.04% | 9,600 |
| Sep 4, 2025 | 24.15 | 24.20 | 24.12 | 24.19 | 24.06 | 0.62% | 20,500 |
| Sep 3, 2025 | 24.13 | 24.16 | 23.99 | 24.04 | 23.91 | -0.33% | 19,900 |
| Sep 2, 2025 | 24.10 | 24.15 | 24.02 | 24.12 | 23.99 | -0.04% | 15,700 |
| Aug 29, 2025 | 24.20 | 24.22 | 24.10 | 24.13 | 24.00 | -0.17% | 2,740 |
| Aug 28, 2025 | 24.27 | 24.27 | 24.13 | 24.17 | 24.04 | -1.31% | 8,500 |
| Aug 27, 2025 | 24.45 | 24.49 | 24.36 | 24.49 | 24.23 | 0.53% | 5,834 |
| Aug 26, 2025 | 24.42 | 24.42 | 24.32 | 24.36 | 24.10 | -0.25% | 6,633 |
| Aug 25, 2025 | 24.57 | 24.57 | 24.39 | 24.42 | 24.16 | -0.41% | 5,100 |
| Aug 22, 2025 | 24.46 | 24.64 | 24.45 | 24.52 | 24.26 | 0.66% | 27,425 |
| Aug 21, 2025 | 24.26 | 24.40 | 24.26 | 24.36 | 24.10 | -0.04% | 5,100 |
| Aug 20, 2025 | 24.33 | 24.39 | 24.29 | 24.37 | 24.11 | 0.29% | 16,509 |
| Aug 19, 2025 | 24.24 | 24.37 | 24.24 | 24.30 | 24.04 | 0.75% | 19,200 |
| Aug 18, 2025 | 24.02 | 24.19 | 24.02 | 24.12 | 23.86 | 0.04% | 14,400 |
| Aug 15, 2025 | 24.06 | 24.18 | 24.06 | 24.11 | 23.85 | 0.12% | 5,834 |
| Aug 14, 2025 | 24.02 | 24.09 | 23.94 | 24.08 | 23.82 | 0.25% | 10,845 |
| Aug 13, 2025 | 23.95 | 24.05 | 23.94 | 24.02 | 23.76 | 0.76% | 29,200 |
| Aug 12, 2025 | 23.64 | 23.87 | 23.64 | 23.84 | 23.59 | 0.85% | 17,717 |
| Aug 11, 2025 | 23.78 | 23.78 | 23.61 | 23.64 | 23.39 | -0.13% | 12,000 |
| Aug 8, 2025 | 23.50 | 23.70 | 23.50 | 23.67 | 23.42 | 0.81% | 13,609 |
| Aug 7, 2025 | 23.50 | 23.63 | 23.48 | 23.48 | 23.23 | -0.04% | 8,239 |
| Aug 6, 2025 | 23.60 | 23.60 | 23.45 | 23.49 | 23.24 | 0.04% | 7,146 |
| Aug 5, 2025 | 23.43 | 23.56 | 23.43 | 23.48 | 23.23 | 0.38% | 13,023 |
| Aug 1, 2025 | 23.42 | 23.43 | 23.23 | 23.39 | 23.14 | -0.68% | 28,418 |
| Jul 31, 2025 | 23.75 | 23.82 | 23.55 | 23.55 | 23.30 | -0.88% | 11,700 |
| Jul 30, 2025 | 23.88 | 23.90 | 23.69 | 23.76 | 23.51 | -0.88% | 15,600 |
| Jul 29, 2025 | 23.95 | 23.97 | 23.90 | 23.97 | 23.59 | 0.17% | 7,000 |
| Jul 28, 2025 | 23.91 | 23.96 | 23.88 | 23.93 | 23.55 | - | 7,930 |