BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada · Delayed Price · Currency is CAD 26.48
-0.19 (-0.71%)
Jun 10, 2026, 3:57 PM EST
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 26.55 | 26.64 | 26.48 | 26.48 | 26.48 | -0.71% | 17,202 |
| Jun 9, 2026 | 26.87 | 26.87 | 26.45 | 26.67 | 26.67 | -0.45% | 27,173 |
| Jun 8, 2026 | 26.76 | 26.93 | 26.74 | 26.79 | 26.79 | 0.15% | 33,225 |
| Jun 5, 2026 | 27.02 | 27.22 | 26.75 | 26.75 | 26.75 | -1.58% | 60,536 |
| Jun 4, 2026 | 27.11 | 27.22 | 27.10 | 27.18 | 27.18 | -0.37% | 10,396 |
| Jun 3, 2026 | 27.12 | 27.28 | 27.06 | 27.28 | 27.28 | 0.66% | 42,781 |
| Jun 2, 2026 | 26.83 | 27.10 | 26.83 | 27.10 | 27.10 | 1.19% | 5,607 |
| Jun 1, 2026 | 26.88 | 26.88 | 26.75 | 26.78 | 26.78 | -0.07% | 36,042 |
| May 29, 2026 | 26.62 | 26.82 | 26.62 | 26.80 | 26.80 | 0.79% | 21,542 |
| May 28, 2026 | 26.63 | 26.70 | 26.55 | 26.59 | 26.59 | 0.08% | 6,513 |
| May 27, 2026 | 26.68 | 26.73 | 26.63 | 26.71 | 26.57 | -0.04% | 11,016 |
| May 26, 2026 | 26.91 | 26.91 | 26.70 | 26.72 | 26.58 | -1.94% | 14,715 |
| May 25, 2026 | 27.18 | 27.25 | 26.97 | 27.25 | 27.11 | 1.41% | 11,608 |
| May 22, 2026 | 26.69 | 26.90 | 26.69 | 26.87 | 26.73 | 1.36% | 20,000 |
| May 21, 2026 | 26.26 | 26.51 | 26.26 | 26.51 | 26.37 | 1.07% | 52,527 |
| May 20, 2026 | 26.10 | 26.26 | 26.10 | 26.23 | 26.09 | 0.15% | 20,480 |
| May 19, 2026 | 26.13 | 26.28 | 26.10 | 26.19 | 26.05 | 0.11% | 14,741 |
| May 15, 2026 | 26.20 | 26.27 | 26.14 | 26.16 | 26.02 | -0.30% | 26,051 |
| May 14, 2026 | 26.10 | 26.28 | 26.10 | 26.24 | 26.10 | 0.92% | 15,542 |
| May 13, 2026 | 25.96 | 26.00 | 25.88 | 26.00 | 25.86 | 0.15% | 4,822 |
| May 12, 2026 | 26.00 | 26.00 | 25.84 | 25.96 | 25.82 | 0.08% | 78,609 |
| May 11, 2026 | 25.80 | 25.96 | 25.80 | 25.94 | 25.80 | 0.43% | 66,715 |
| May 8, 2026 | 25.78 | 25.95 | 25.78 | 25.83 | 25.69 | 0.47% | 28,668 |
| May 7, 2026 | 25.71 | 25.81 | 25.64 | 25.71 | 25.58 | -0.33% | 32,272 |
| May 6, 2026 | 25.72 | 25.85 | 25.72 | 25.80 | 25.66 | 0.41% | 18,204 |
| May 5, 2026 | 25.43 | 25.74 | 25.43 | 25.69 | 25.56 | 1.14% | 52,069 |
| May 4, 2026 | 25.54 | 25.54 | 25.36 | 25.40 | 25.27 | -0.66% | 40,098 |
| May 1, 2026 | 25.58 | 25.63 | 25.55 | 25.57 | 25.44 | -0.12% | 12,819 |
| Apr 30, 2026 | 25.40 | 25.61 | 25.34 | 25.60 | 25.47 | 1.19% | 16,789 |
| Apr 29, 2026 | 25.23 | 25.32 | 25.20 | 25.30 | 25.17 | 0.36% | 31,482 |
| Apr 28, 2026 | 25.20 | 25.38 | 25.20 | 25.34 | 25.08 | 0.40% | 44,730 |
| Apr 27, 2026 | 25.30 | 25.32 | 25.20 | 25.24 | 24.98 | -0.73% | 14,335 |
| Apr 24, 2026 | 25.58 | 25.58 | 25.36 | 25.43 | 25.16 | -0.72% | 30,565 |
| Apr 23, 2026 | 25.38 | 25.61 | 25.38 | 25.61 | 25.35 | 0.51% | 10,911 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.40 | 25.48 | 25.22 | 0.47% | 35,578 |
| Apr 21, 2026 | 25.43 | 25.43 | 25.34 | 25.36 | 25.10 | -0.37% | 10,603 |
| Apr 20, 2026 | 25.58 | 25.61 | 25.42 | 25.46 | 25.19 | -0.57% | 14,889 |
| Apr 17, 2026 | 25.45 | 25.60 | 25.43 | 25.60 | 25.34 | 0.59% | 69,224 |
| Apr 16, 2026 | 25.31 | 25.45 | 25.31 | 25.45 | 25.19 | 0.55% | 18,053 |
| Apr 15, 2026 | 25.35 | 25.35 | 25.22 | 25.31 | 25.05 | -0.04% | 29,264 |
| Apr 14, 2026 | 25.24 | 25.32 | 25.14 | 25.32 | 25.06 | 0.08% | 14,213 |
| Apr 13, 2026 | 25.21 | 25.30 | 25.13 | 25.30 | 25.04 | 0.12% | 7,172 |
| Apr 10, 2026 | 25.42 | 25.42 | 25.24 | 25.27 | 25.01 | -0.35% | 20,700 |
| Apr 9, 2026 | 25.30 | 25.40 | 25.30 | 25.36 | 25.10 | 0.08% | 10,914 |
| Apr 8, 2026 | 25.47 | 25.47 | 25.16 | 25.34 | 25.08 | 1.36% | 23,869 |
| Apr 7, 2026 | 25.11 | 25.11 | 24.91 | 25.00 | 24.74 | -0.32% | 12,600 |
| Apr 6, 2026 | 24.95 | 25.09 | 24.92 | 25.08 | 24.82 | 0.24% | 13,445 |
| Apr 2, 2026 | 24.87 | 25.02 | 24.87 | 25.02 | 24.76 | 0.40% | 26,004 |
| Apr 1, 2026 | 25.10 | 25.10 | 24.90 | 24.92 | 24.66 | -0.56% | 11,915 |
| Mar 31, 2026 | 24.68 | 25.09 | 24.68 | 25.06 | 24.80 | 1.66% | 8,994 |