BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada · Delayed Price · Currency is CAD 24.49
+0.15 (0.62%)
Sep 11, 2025, 3:59 PM EDT
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.39 | 24.50 | 24.39 | 24.49 | 24.49 | 0.62% | 34,688 |
| Sep 10, 2025 | 24.24 | 24.34 | 24.23 | 24.34 | 24.34 | 0.70% | 77,900 |
| Sep 9, 2025 | 24.11 | 24.19 | 24.01 | 24.17 | 24.17 | 0.17% | 16,832 |
| Sep 8, 2025 | 24.18 | 24.18 | 23.94 | 24.13 | 24.13 | -0.21% | 15,600 |
| Sep 5, 2025 | 24.19 | 24.24 | 24.10 | 24.18 | 24.18 | -0.04% | 9,600 |
| Sep 4, 2025 | 24.15 | 24.20 | 24.12 | 24.19 | 24.19 | 0.62% | 20,500 |
| Sep 3, 2025 | 24.13 | 24.16 | 23.99 | 24.04 | 24.04 | -0.33% | 19,900 |
| Sep 2, 2025 | 24.10 | 24.15 | 24.02 | 24.12 | 24.12 | -0.04% | 15,700 |
| Aug 29, 2025 | 24.20 | 24.22 | 24.10 | 24.13 | 24.13 | -0.17% | 2,740 |
| Aug 28, 2025 | 24.27 | 24.27 | 24.13 | 24.17 | 24.17 | -1.31% | 8,500 |
| Aug 27, 2025 | 24.45 | 24.49 | 24.36 | 24.49 | 24.36 | 0.53% | 5,834 |
| Aug 26, 2025 | 24.42 | 24.42 | 24.32 | 24.36 | 24.23 | -0.25% | 6,633 |
| Aug 25, 2025 | 24.57 | 24.57 | 24.39 | 24.42 | 24.29 | -0.41% | 5,100 |
| Aug 22, 2025 | 24.46 | 24.64 | 24.45 | 24.52 | 24.39 | 0.66% | 27,425 |
| Aug 21, 2025 | 24.26 | 24.40 | 24.26 | 24.36 | 24.23 | -0.04% | 5,100 |
| Aug 20, 2025 | 24.33 | 24.39 | 24.29 | 24.37 | 24.24 | 0.29% | 16,509 |
| Aug 19, 2025 | 24.24 | 24.37 | 24.24 | 24.30 | 24.17 | 0.75% | 19,200 |
| Aug 18, 2025 | 24.02 | 24.19 | 24.02 | 24.12 | 23.99 | 0.04% | 14,400 |
| Aug 15, 2025 | 24.06 | 24.18 | 24.06 | 24.11 | 23.98 | 0.12% | 5,834 |
| Aug 14, 2025 | 24.02 | 24.09 | 23.94 | 24.08 | 23.95 | 0.25% | 10,845 |
| Aug 13, 2025 | 23.95 | 24.05 | 23.94 | 24.02 | 23.89 | 0.76% | 29,200 |
| Aug 12, 2025 | 23.64 | 23.87 | 23.64 | 23.84 | 23.71 | 0.85% | 17,717 |
| Aug 11, 2025 | 23.78 | 23.78 | 23.61 | 23.64 | 23.51 | -0.13% | 12,000 |
| Aug 8, 2025 | 23.50 | 23.70 | 23.50 | 23.67 | 23.58 | 0.81% | 13,609 |
| Aug 7, 2025 | 23.50 | 23.63 | 23.48 | 23.48 | 23.39 | -0.04% | 8,239 |
| Aug 6, 2025 | 23.60 | 23.60 | 23.45 | 23.49 | 23.40 | 0.04% | 7,146 |
| Aug 5, 2025 | 23.43 | 23.56 | 23.43 | 23.48 | 23.39 | 0.38% | 13,023 |
| Aug 1, 2025 | 23.42 | 23.43 | 23.23 | 23.39 | 23.30 | -0.68% | 28,418 |
| Jul 31, 2025 | 23.75 | 23.82 | 23.55 | 23.55 | 23.46 | -0.88% | 11,700 |
| Jul 30, 2025 | 23.88 | 23.90 | 23.69 | 23.76 | 23.67 | -0.88% | 15,600 |
| Jul 29, 2025 | 23.95 | 23.97 | 23.90 | 23.97 | 23.71 | 0.17% | 7,000 |
| Jul 28, 2025 | 23.91 | 23.96 | 23.88 | 23.93 | 23.80 | - | 7,930 |
| Jul 25, 2025 | 23.90 | 23.95 | 23.84 | 23.93 | 23.80 | 0.55% | 15,404 |
| Jul 24, 2025 | 23.79 | 23.84 | 23.75 | 23.80 | 23.67 | -0.04% | 18,200 |
| Jul 23, 2025 | 23.80 | 23.87 | 23.75 | 23.81 | 23.68 | 0.17% | 15,123 |
| Jul 22, 2025 | 23.74 | 23.87 | 23.72 | 23.77 | 23.64 | 0.13% | 12,600 |
| Jul 21, 2025 | 23.76 | 23.87 | 23.74 | 23.74 | 23.61 | -0.21% | 10,100 |
| Jul 18, 2025 | 23.87 | 23.87 | 23.77 | 23.79 | 23.66 | -0.59% | 19,635 |
| Jul 17, 2025 | 23.65 | 23.93 | 23.65 | 23.93 | 23.80 | 1.27% | 32,700 |
| Jul 16, 2025 | 23.67 | 23.75 | 23.49 | 23.63 | 23.50 | -0.13% | 20,700 |
| Jul 15, 2025 | 23.89 | 23.89 | 23.65 | 23.66 | 23.53 | -0.67% | 15,300 |
| Jul 14, 2025 | 23.80 | 23.84 | 23.73 | 23.82 | 23.69 | -0.08% | 20,606 |
| Jul 11, 2025 | 23.96 | 23.96 | 23.80 | 23.84 | 23.71 | -0.46% | 11,438 |
| Jul 10, 2025 | 23.85 | 24.05 | 23.85 | 23.95 | 23.82 | 0.29% | 9,940 |
| Jul 9, 2025 | 23.90 | 23.90 | 23.82 | 23.88 | 23.75 | 0.25% | 5,506 |
| Jul 8, 2025 | 23.73 | 23.89 | 23.73 | 23.82 | 23.69 | 0.21% | 34,700 |
| Jul 7, 2025 | 23.92 | 23.92 | 23.72 | 23.77 | 23.64 | -0.42% | 25,800 |
| Jul 4, 2025 | 23.75 | 23.92 | 23.75 | 23.87 | 23.74 | 0.38% | 5,700 |
| Jul 3, 2025 | 23.76 | 23.82 | 23.75 | 23.78 | 23.65 | 0.17% | 13,740 |
| Jul 2, 2025 | 23.81 | 23.81 | 23.70 | 23.74 | 23.61 | 1.50% | 11,800 |