Skip to main content
BMO US High Dividend Covered Call ETF (TSX: ZWH)
Canada flag Canada · Delayed Price · Currency is CAD
24.99
+0.22 (0.89%)
Dec 24, 2024, 12:54 PM EST

ZWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.8724.9924.8224.9924.990.89%8,289
Dec 23, 202424.7624.8224.6624.7724.770.04%9,336
Dec 20, 202424.5624.8224.4524.7624.760.61%31,140
Dec 19, 202424.7124.7124.5624.6124.61-0.16%10,302
Dec 18, 202424.9025.0524.6524.6524.65-1.36%29,300
Dec 17, 202424.9225.0324.9124.9924.990.52%11,323
Dec 16, 202425.0825.0824.8624.8624.86-0.80%9,436
Dec 13, 202425.1025.1024.9725.0625.06-0.56%19,634
Dec 12, 202425.0825.2025.0325.2025.200.32%4,547
Dec 11, 202425.2425.2425.0025.1225.120.04%8,833
Dec 10, 202425.2525.2525.1025.1125.11-0.55%22,900
Dec 9, 202425.3125.3125.2225.2525.25-0.12%5,000
Dec 6, 202425.1625.3525.1625.2825.280.72%22,904
Dec 5, 202425.0525.1725.0425.1025.10-0.08%28,700
Dec 4, 202425.2325.2325.0825.1225.12-0.51%22,300
Dec 3, 202425.2525.2725.2425.2525.250.04%4,045
Dec 2, 202425.3225.3225.2425.2425.24-0.47%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
Sep 12, 202423.8523.8623.7023.8423.650.29%15,300
Sep 11, 202423.8023.8023.5023.7723.58-0.25%18,831
Sep 10, 202423.9623.9623.6823.8323.640.55%4,500
Sep 9, 202423.6223.7723.5723.7023.510.94%12,800
Sep 6, 202423.6923.7223.4823.4823.29-0.55%12,900
Sep 5, 202423.7123.7123.5623.6123.42-0.42%6,407
Sep 4, 202423.8123.8123.6623.7123.52-0.29%19,700
Sep 3, 202423.9023.9623.7323.7823.59-0.38%16,513
Aug 30, 202423.7823.8723.7323.8723.680.63%4,500
Aug 29, 202423.7923.8023.6423.7223.53-0.21%8,100
Aug 28, 202423.7523.8623.7023.7723.48-6,244
Aug 27, 202423.8023.8323.7623.7723.48-0.25%6,327
Aug 26, 202423.7423.8723.7423.8323.540.04%16,515
Aug 23, 202423.7723.8523.7323.8223.530.13%18,431
Aug 22, 202423.9423.9423.7523.7923.50-0.38%10,200
Aug 21, 202423.9423.9423.8223.8823.590.17%9,847
Aug 20, 202423.7523.8523.7523.8423.55-0.13%4,100
Aug 19, 202423.8023.8723.8023.8723.580.29%9,433
Aug 16, 202423.7823.8323.7823.8023.51-0.04%10,415
Aug 15, 202423.6823.8123.6823.8123.521.10%6,916
Aug 14, 202423.4123.5623.3623.5523.260.56%21,100
Aug 13, 202423.2623.4423.2423.4223.130.69%23,100
Aug 12, 202423.2923.3423.2123.2622.97-0.26%12,536
Aug 9, 202423.3123.3323.2223.3223.030.09%7,023
Aug 8, 202423.0623.3023.0623.3023.011.44%8,700
Aug 7, 202423.2623.3222.9722.9722.69-0.56%21,108
Aug 6, 202423.2923.2923.0923.1022.82-2.45%11,400
Aug 2, 202423.7323.9023.5823.6823.39-1.33%14,000