BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada · Delayed Price · Currency is CAD 25.60
0.00 (0.00%)
May 1, 2026, 11:35 AM EST
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.40 | 25.61 | 25.34 | 25.60 | 25.60 | 1.19% | 16,789 |
| Apr 29, 2026 | 25.23 | 25.32 | 25.20 | 25.30 | 25.30 | -0.16% | 31,482 |
| Apr 28, 2026 | 25.20 | 25.38 | 25.20 | 25.34 | 25.21 | 0.40% | 44,730 |
| Apr 27, 2026 | 25.30 | 25.32 | 25.20 | 25.24 | 25.11 | -0.73% | 14,335 |
| Apr 24, 2026 | 25.58 | 25.58 | 25.36 | 25.43 | 25.29 | -0.72% | 30,565 |
| Apr 23, 2026 | 25.38 | 25.61 | 25.38 | 25.61 | 25.48 | 0.51% | 10,911 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.40 | 25.48 | 25.35 | 0.47% | 35,578 |
| Apr 21, 2026 | 25.43 | 25.43 | 25.34 | 25.36 | 25.23 | -0.37% | 10,603 |
| Apr 20, 2026 | 25.58 | 25.61 | 25.42 | 25.46 | 25.32 | -0.57% | 14,889 |
| Apr 17, 2026 | 25.45 | 25.60 | 25.43 | 25.60 | 25.47 | 0.59% | 69,224 |
| Apr 16, 2026 | 25.31 | 25.45 | 25.31 | 25.45 | 25.32 | 0.55% | 18,053 |
| Apr 15, 2026 | 25.35 | 25.35 | 25.22 | 25.31 | 25.18 | -0.04% | 29,264 |
| Apr 14, 2026 | 25.24 | 25.32 | 25.14 | 25.32 | 25.19 | 0.08% | 14,213 |
| Apr 13, 2026 | 25.21 | 25.30 | 25.13 | 25.30 | 25.17 | 0.12% | 7,172 |
| Apr 10, 2026 | 25.42 | 25.42 | 25.24 | 25.27 | 25.14 | -0.35% | 20,700 |
| Apr 9, 2026 | 25.30 | 25.40 | 25.30 | 25.36 | 25.23 | 0.08% | 10,914 |
| Apr 8, 2026 | 25.47 | 25.47 | 25.16 | 25.34 | 25.21 | 1.36% | 23,869 |
| Apr 7, 2026 | 25.11 | 25.11 | 24.91 | 25.00 | 24.87 | -0.32% | 12,600 |
| Apr 6, 2026 | 24.95 | 25.09 | 24.92 | 25.08 | 24.95 | 0.24% | 13,445 |
| Apr 2, 2026 | 24.87 | 25.02 | 24.87 | 25.02 | 24.89 | 0.40% | 26,004 |
| Apr 1, 2026 | 25.10 | 25.10 | 24.90 | 24.92 | 24.79 | -0.56% | 11,915 |
| Mar 31, 2026 | 24.68 | 25.09 | 24.68 | 25.06 | 24.93 | 1.66% | 8,994 |
| Mar 30, 2026 | 24.85 | 24.87 | 24.54 | 24.65 | 24.52 | -0.28% | 28,145 |
| Mar 27, 2026 | 24.90 | 24.90 | 24.71 | 24.72 | 24.46 | -0.76% | 8,707 |
| Mar 26, 2026 | 24.86 | 25.05 | 24.86 | 24.91 | 24.65 | -0.20% | 5,882 |
| Mar 25, 2026 | 24.89 | 25.05 | 24.89 | 24.96 | 24.70 | 0.69% | 16,384 |
| Mar 24, 2026 | 24.55 | 24.90 | 24.55 | 24.79 | 24.53 | 0.57% | 6,641 |
| Mar 23, 2026 | 24.56 | 24.71 | 24.56 | 24.65 | 24.39 | 1.15% | 7,609 |
| Mar 20, 2026 | 24.65 | 24.65 | 24.32 | 24.37 | 24.12 | -1.14% | 24,994 |
| Mar 19, 2026 | 24.57 | 24.69 | 24.53 | 24.65 | 24.39 | 0.12% | 6,845 |
| Mar 18, 2026 | 24.85 | 24.85 | 24.62 | 24.62 | 24.36 | -1.44% | 28,733 |
| Mar 17, 2026 | 25.00 | 25.14 | 24.98 | 24.98 | 24.72 | 0.20% | 16,000 |
| Mar 16, 2026 | 24.98 | 24.98 | 24.90 | 24.93 | 24.67 | 0.20% | 19,588 |
| Mar 13, 2026 | 24.93 | 25.00 | 24.88 | 24.88 | 24.62 | 0.40% | 10,355 |
| Mar 12, 2026 | 24.73 | 24.86 | 24.72 | 24.78 | 24.52 | -0.44% | 7,960 |
| Mar 11, 2026 | 24.94 | 24.95 | 24.78 | 24.89 | 24.63 | - | 5,596 |
| Mar 10, 2026 | 24.92 | 25.06 | 24.85 | 24.89 | 24.63 | -0.12% | 18,977 |
| Mar 9, 2026 | 24.74 | 24.96 | 24.54 | 24.92 | 24.66 | -0.12% | 35,974 |
| Mar 6, 2026 | 25.25 | 25.25 | 24.90 | 24.95 | 24.69 | -1.31% | 18,724 |
| Mar 5, 2026 | 25.40 | 25.43 | 25.20 | 25.28 | 25.02 | -0.94% | 20,312 |
| Mar 4, 2026 | 25.51 | 25.57 | 25.39 | 25.52 | 25.26 | 0.04% | 15,102 |
| Mar 3, 2026 | 25.47 | 25.55 | 25.29 | 25.51 | 25.25 | -1.28% | 18,128 |
| Mar 2, 2026 | 25.45 | 25.84 | 25.45 | 25.84 | 25.57 | 0.82% | 19,229 |
| Feb 27, 2026 | 25.46 | 25.63 | 25.42 | 25.63 | 25.36 | 0.20% | 11,915 |
| Feb 26, 2026 | 25.70 | 25.70 | 25.58 | 25.58 | 25.31 | -0.93% | 14,958 |
| Feb 25, 2026 | 25.75 | 25.85 | 25.75 | 25.82 | 25.42 | 0.27% | 23,095 |
| Feb 24, 2026 | 25.68 | 25.76 | 25.65 | 25.75 | 25.35 | 0.59% | 9,213 |
| Feb 23, 2026 | 25.62 | 25.79 | 25.57 | 25.60 | 25.21 | -0.62% | 17,747 |
| Feb 20, 2026 | 25.57 | 25.78 | 25.57 | 25.76 | 25.36 | -0.08% | 9,179 |
| Feb 19, 2026 | 25.89 | 25.89 | 25.70 | 25.78 | 25.38 | - | 11,491 |