Skip to main content
BMO US High Dividend Covered Call Fund (TSX: ZWH)
Canada flag Canada · Delayed Price · Currency is CAD
25.00
+0.15 (0.60%)
Feb 5, 2025, 3:59 PM EST

TSX:ZWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202524.7325.0224.7325.0025.000.60%48,987
Feb 4, 202525.1125.1124.8524.8524.85-2.01%22,115
Feb 3, 202524.7625.4224.7625.3625.36-0.04%76,400
Jan 31, 202525.5525.5525.2625.3725.37-0.04%35,409
Jan 30, 202525.3425.4725.1625.3825.38-0.04%84,424
Jan 29, 202525.3025.5225.3025.3925.290.20%27,943
Jan 28, 202525.4725.4725.3425.3425.24-0.51%23,800
Jan 27, 202525.0125.4725.0125.4725.371.31%68,001
Jan 24, 202525.0125.1625.0125.1425.04-0.44%14,300
Jan 23, 202525.1125.2525.1125.2525.150.56%10,700
Jan 22, 202525.2125.2125.0925.1125.010.08%14,905
Jan 21, 202525.2025.2025.0225.0924.99-0.16%551,232
Jan 20, 202525.1825.1824.8925.1325.03-0.12%7,200
Jan 17, 202525.1125.1825.0225.1625.061.00%18,212
Jan 16, 202524.8424.9324.7724.9124.810.61%4,203
Jan 15, 202524.7524.8324.7224.7624.660.73%10,600
Jan 14, 202524.5324.5824.4224.5824.480.16%16,800
Jan 13, 202524.3024.6124.3024.5424.440.41%23,620
Jan 10, 202524.7324.7324.4324.4424.34-1.61%17,400
Jan 9, 202524.6824.8424.6824.8424.740.65%6,222
Jan 8, 202524.6024.6824.5624.6824.580.33%6,811
Jan 7, 202524.7724.8024.5624.6024.500.24%9,243
Jan 6, 202524.8024.8324.5424.5424.44-1.13%14,000
Jan 3, 202524.7424.8424.7124.8224.720.81%14,049
Jan 2, 202524.8924.8924.5624.6224.52-14,713
Dec 31, 202424.6924.7124.5624.6224.520.29%5,400
Dec 30, 202424.6524.6524.5524.5524.55-1.88%6,217
Dec 27, 202425.0325.1024.9425.0224.920.12%9,600
Dec 24, 202424.8724.9924.8224.9924.890.89%8,300
Dec 23, 202424.7624.8224.6624.7724.670.04%9,336
Dec 20, 202424.5624.8224.4524.7624.660.61%31,140
Dec 19, 202424.7124.7124.5624.6124.51-0.16%10,302
Dec 18, 202424.9025.0524.6524.6524.55-1.36%29,300
Dec 17, 202424.9225.0324.9124.9924.890.52%11,323
Dec 16, 202425.0825.0824.8624.8624.76-0.80%9,436
Dec 13, 202425.1025.1024.9725.0624.95-0.56%19,634
Dec 12, 202425.0825.2025.0325.2025.100.32%4,547
Dec 11, 202425.2425.2425.0025.1225.020.04%8,833
Dec 10, 202425.2525.2525.1025.1125.01-0.55%22,900
Dec 9, 202425.3125.3125.2225.2525.15-0.12%5,000
Dec 6, 202425.1625.3525.1625.2825.180.72%22,904
Dec 5, 202425.0525.1725.0425.1024.99-0.08%28,700
Dec 4, 202425.2325.2325.0825.1225.02-0.51%22,300
Dec 3, 202425.2525.2725.2425.2525.150.04%4,045
Dec 2, 202425.3225.3225.2425.2425.14-0.47%10,716
Nov 29, 202425.4025.4025.2925.3625.360.08%1,200
Nov 28, 202425.2925.4625.2625.3425.340.36%11,600
Nov 27, 202425.4225.4225.2525.2525.25-0.71%15,300
Nov 26, 202425.3825.4325.3225.4325.330.71%3,200
Nov 25, 202425.2525.2825.2125.2525.150.64%11,300
Nov 22, 202424.9325.1124.9325.0924.990.88%12,313
Nov 21, 202424.6424.8724.6024.8724.771.06%8,817
Nov 20, 202424.6524.6524.5224.6124.51-0.28%13,700
Nov 19, 202424.7524.7524.6024.6824.58-0.48%8,919
Nov 18, 202424.8024.8724.8024.8024.70-0.08%21,625
Nov 15, 202424.9424.9424.7524.8224.72-0.60%22,541
Nov 14, 202424.9725.0224.9424.9724.87-17,716
Nov 13, 202424.8924.9924.7524.9724.870.73%5,000
Nov 12, 202424.9524.9524.7824.7924.69-0.68%33,000
Nov 11, 202425.0925.0924.9324.9624.86-0.36%18,244
Nov 8, 202425.0525.1124.9825.0524.950.44%11,122
Nov 7, 202425.0025.0024.8924.9424.84-0.52%20,400
Nov 6, 202425.1625.1624.9525.0724.972.58%18,944
Nov 5, 202424.3124.4724.3124.4424.340.04%7,300
Nov 4, 202424.5524.5524.3924.4324.33-0.77%28,640
Nov 1, 202424.6824.7124.6024.6224.520.29%9,000
Oct 31, 202424.5224.6424.5224.5524.45-0.49%18,500
Oct 30, 202424.7724.8024.6724.6724.57-0.92%4,900
Oct 29, 202424.8824.9724.8824.9024.70-0.24%7,218
Oct 28, 202424.9825.0324.9624.9624.760.36%19,400
Oct 25, 202424.9525.0724.8724.8724.77-0.32%14,429
Oct 24, 202424.8924.9624.8924.9524.85-7,215
Oct 23, 202425.0025.0024.8624.9524.84-0.28%11,300
Oct 22, 202424.9625.0524.9325.0224.92-0.16%4,400
Oct 21, 202425.1825.2225.0625.0624.96-0.75%13,700
Oct 18, 202425.2225.2625.1225.2525.150.04%20,800
Oct 17, 202425.2825.2825.2125.2425.140.24%5,100
Oct 16, 202425.1225.2025.1225.1825.080.16%3,510
Oct 15, 202425.1825.3625.1225.1425.030.52%15,030
Oct 11, 202424.8525.0324.8525.0124.910.93%15,923
Oct 10, 202424.8524.8524.7624.7824.68-0.16%16,741
Oct 9, 202424.5024.8224.5024.8224.721.55%7,705
Oct 8, 202424.3524.4624.3524.4424.340.45%3,621
Oct 7, 202424.4024.4524.3024.3324.23-0.21%8,700
Oct 4, 202424.3224.3824.2724.3824.280.66%6,515
Oct 3, 202424.2324.2324.1424.2224.120.17%4,917
Oct 2, 202424.1924.2024.1424.1824.08-0.21%18,510
Oct 1, 202424.3424.3424.1624.2324.13-0.53%12,713
Sep 30, 202424.3424.3724.2024.3624.260.25%6,845
Sep 27, 202424.2524.3524.2524.3024.200.21%5,900
Sep 26, 202424.1624.2524.1524.2524.050.62%14,040
Sep 25, 202424.1024.1324.0724.1023.90-0.12%7,000
Sep 24, 202424.2224.2424.1324.1323.93-0.49%6,100
Sep 23, 202424.3024.3024.1924.2524.05-0.12%14,101
Sep 20, 202424.3224.3224.2224.2824.080.04%6,247
Sep 19, 202424.2724.3524.2424.2724.070.37%14,735
Sep 18, 202424.1324.2824.1324.1823.980.04%5,300
Sep 17, 202424.2324.2624.1124.1723.97-0.12%18,200
Sep 16, 202423.9624.2023.9624.2024.000.83%8,641
Sep 13, 202423.9424.0223.9324.0023.810.67%15,244