BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada · Delayed Price · Currency is CAD 25.29
-0.13 (-0.51%)
At close: Jan 19, 2026
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 25.08 | 25.34 | 25.08 | 25.32 | - | -0.39% | 11,137 |
| Jan 16, 2026 | 25.53 | 25.53 | 25.39 | 25.42 | 25.42 | -0.12% | 11,602 |
| Jan 15, 2026 | 25.52 | 25.52 | 25.43 | 25.45 | 25.45 | 0.16% | 11,866 |
| Jan 14, 2026 | 25.30 | 25.42 | 25.28 | 25.41 | 25.41 | 0.16% | 20,253 |
| Jan 13, 2026 | 25.34 | 25.43 | 25.31 | 25.37 | 25.37 | -0.22% | 19,426 |
| Jan 12, 2026 | 25.36 | 25.43 | 25.25 | 25.43 | 25.43 | -0.29% | 24,706 |
| Jan 9, 2026 | 25.28 | 25.52 | 25.28 | 25.50 | 25.50 | 0.83% | 26,631 |
| Jan 8, 2026 | 25.00 | 25.30 | 25.00 | 25.29 | 25.29 | 1.04% | 15,411 |
| Jan 7, 2026 | 25.11 | 25.11 | 25.00 | 25.03 | 25.03 | -0.48% | 16,388 |
| Jan 6, 2026 | 24.90 | 25.15 | 24.90 | 25.15 | 25.15 | 1.09% | 23,383 |
| Jan 5, 2026 | 24.80 | 24.95 | 24.80 | 24.88 | 24.88 | 0.73% | 47,246 |
| Jan 2, 2026 | 24.70 | 24.77 | 24.53 | 24.70 | 24.70 | 0.45% | 35,829 |
| Dec 31, 2025 | 24.68 | 24.70 | 24.59 | 24.59 | 24.59 | -0.32% | 23,480 |
| Dec 30, 2025 | 24.78 | 24.78 | 24.62 | 24.67 | 24.67 | -0.52% | 17,871 |
| Dec 29, 2025 | 24.80 | 24.86 | 24.78 | 24.80 | 24.67 | -0.08% | 18,051 |
| Dec 24, 2025 | 24.65 | 24.84 | 24.65 | 24.82 | 24.69 | 0.57% | 5,611 |
| Dec 23, 2025 | 24.75 | 24.76 | 24.68 | 24.68 | 24.55 | -0.56% | 19,885 |
| Dec 22, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.69 | - | 11,855 |
| Dec 19, 2025 | 24.65 | 24.84 | 24.65 | 24.82 | 24.69 | 0.24% | 27,242 |
| Dec 18, 2025 | 24.75 | 24.85 | 24.70 | 24.76 | 24.63 | 0.12% | 13,908 |
| Dec 17, 2025 | 24.88 | 24.88 | 24.73 | 24.73 | 24.60 | -0.28% | 11,489 |
| Dec 16, 2025 | 24.95 | 24.95 | 24.70 | 24.80 | 24.67 | -0.68% | 18,717 |
| Dec 15, 2025 | 25.00 | 25.00 | 24.88 | 24.97 | 24.84 | 0.28% | 11,592 |
| Dec 12, 2025 | 24.88 | 24.95 | 24.84 | 24.90 | 24.77 | -0.04% | 6,504 |
| Dec 11, 2025 | 24.73 | 24.92 | 24.73 | 24.91 | 24.78 | 0.08% | 4,200 |
| Dec 10, 2025 | 24.75 | 24.93 | 24.74 | 24.89 | 24.76 | 0.61% | 9,796 |
| Dec 9, 2025 | 24.77 | 24.89 | 24.74 | 24.74 | 24.61 | -0.40% | 12,989 |
| Dec 8, 2025 | 24.84 | 24.89 | 24.78 | 24.84 | 24.71 | -0.20% | 16,738 |
| Dec 5, 2025 | 25.02 | 25.02 | 24.88 | 24.89 | 24.76 | -0.76% | 9,626 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.08 | 25.08 | 24.95 | -0.32% | 6,860 |
| Dec 3, 2025 | 25.04 | 25.19 | 25.04 | 25.16 | 25.03 | 0.84% | 2,631 |
| Dec 2, 2025 | 25.02 | 25.02 | 24.88 | 24.95 | 24.82 | -0.36% | 16,640 |
| Dec 1, 2025 | 25.09 | 25.12 | 25.02 | 25.04 | 24.91 | -0.28% | 7,984 |
| Nov 28, 2025 | 25.08 | 25.13 | 24.99 | 25.11 | 24.98 | 0.24% | 27,553 |
| Nov 27, 2025 | 25.00 | 25.09 | 25.00 | 25.05 | 24.92 | -0.16% | 20,681 |
| Nov 26, 2025 | 25.02 | 25.12 | 25.02 | 25.09 | 24.96 | -0.22% | 14,613 |
| Nov 25, 2025 | 24.90 | 25.15 | 24.90 | 25.15 | 24.88 | 0.98% | 19,136 |
| Nov 24, 2025 | 25.00 | 25.02 | 24.87 | 24.90 | 24.64 | -0.08% | 21,512 |
| Nov 21, 2025 | 24.62 | 25.05 | 24.62 | 24.92 | 24.66 | 1.30% | 11,518 |
| Nov 20, 2025 | 24.98 | 25.02 | 24.60 | 24.60 | 24.34 | -0.81% | 22,417 |
| Nov 19, 2025 | 24.73 | 24.88 | 24.73 | 24.80 | 24.54 | 0.28% | 10,039 |
| Nov 18, 2025 | 24.82 | 24.88 | 24.69 | 24.73 | 24.47 | -0.60% | 13,718 |
| Nov 17, 2025 | 24.99 | 25.10 | 24.85 | 24.88 | 24.62 | -0.72% | 33,369 |
| Nov 14, 2025 | 25.00 | 25.18 | 24.95 | 25.06 | 24.80 | -0.24% | 34,191 |
| Nov 13, 2025 | 25.29 | 25.34 | 25.11 | 25.12 | 24.86 | -0.44% | 64,571 |
| Nov 12, 2025 | 25.11 | 25.27 | 25.11 | 25.23 | 24.97 | 0.48% | 17,846 |
| Nov 11, 2025 | 24.87 | 25.13 | 24.87 | 25.11 | 24.85 | 1.25% | 9,464 |
| Nov 10, 2025 | 24.87 | 24.87 | 24.65 | 24.80 | 24.54 | 0.24% | 28,846 |
| Nov 7, 2025 | 24.75 | 24.75 | 24.67 | 24.74 | 24.48 | -0.44% | 11,603 |
| Nov 6, 2025 | 24.92 | 24.92 | 24.82 | 24.85 | 24.59 | -0.20% | 5,858 |