Skip to main content
logo
BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada flag Canada · Delayed Price · Currency is CAD
27.25
+0.25 (0.93%)
Oct 9, 2026, 3:59 PM EST

TSX:ZWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202627.0127.2527.0027.2527.250.93%36,318
Oct 8, 202626.9827.0326.8927.0027.00-0.15%30,857
Oct 7, 202627.0127.0727.0127.0427.04-7,294
Oct 6, 202626.9227.0826.9227.0427.040.15%10,394
Oct 5, 202626.8927.0026.7527.0027.000.63%10,424
Oct 2, 202626.7026.8426.7026.8326.831.25%12,838
Oct 1, 202626.4426.5626.3726.5026.50-0.11%26,141
Sep 30, 202626.5926.6726.5326.5326.53-0.23%9,049
Sep 29, 202626.6826.7026.5826.5926.59-0.19%8,674
Sep 28, 202626.8226.8726.7726.7826.64-0.59%29,400
Sep 25, 202626.7926.9526.7926.9426.800.82%36,560
Sep 24, 202626.7526.7826.6826.7226.58-0.15%38,748
Sep 23, 202626.8926.8926.7426.7626.62-0.41%24,028
Sep 22, 202626.9626.9626.8526.8726.73-0.19%10,819
Sep 21, 202626.7026.9726.6726.9226.781.13%74,081
Sep 18, 202626.8026.8026.6026.6226.48-0.67%16,810
Sep 17, 202626.7026.8026.6926.8026.660.94%21,979
Sep 16, 202626.6826.7726.4226.5526.41-0.28%31,521
Sep 15, 202626.5526.6326.5526.6326.490.09%18,441
Sep 14, 202626.8526.8526.5826.6026.46-0.56%20,120
Sep 11, 202626.6026.8226.6026.7526.611.40%15,888
Sep 10, 202626.3926.4326.3526.3826.24-0.19%12,160
Sep 9, 202626.4426.4826.3726.4326.290.04%15,924
Sep 8, 202626.4826.4826.4226.4226.28-0.41%12,708
Sep 4, 202626.6526.6526.5326.5326.39-0.26%4,141
Sep 3, 202626.4626.6326.4026.6026.460.30%11,206
Sep 2, 202626.5426.5426.4226.5226.380.23%16,399
Sep 1, 202626.4026.5126.3126.4626.320.09%15,662
Aug 31, 202626.4726.4726.3726.4426.30-0.66%22,134
Aug 28, 202626.6026.7326.5826.6126.470.19%26,215
Aug 27, 202626.7726.7726.6326.7026.42-0.37%25,647
Aug 26, 202626.6826.8426.6826.8026.520.60%19,268
Aug 25, 202626.6226.6626.5626.6426.36-0.22%21,211
Aug 24, 202626.4426.7126.4426.7026.421.06%22,262
Aug 21, 202626.4026.4726.3826.4226.140.08%30,884
Aug 20, 202626.6026.6226.4026.4026.12-1.16%33,569
Aug 19, 202626.8826.8826.6926.7126.43-0.48%14,344
Aug 18, 202626.7726.8826.6926.8426.560.26%24,508
Aug 17, 202626.8126.8426.7726.7726.49-0.52%35,740
Aug 14, 202626.9526.9526.8826.9126.63-0.52%19,799
Aug 13, 202627.0427.1827.0027.0526.770.07%23,698
Aug 12, 202626.9727.0626.9227.0326.750.71%31,312
Aug 11, 202626.9326.9326.8226.8426.56-0.70%11,753
Aug 10, 202626.9727.0326.8327.0326.750.48%20,382
Aug 7, 202626.7926.9026.7126.9026.620.41%24,915
Aug 6, 202626.9226.9326.7926.7926.51-0.41%12,381
Aug 5, 202627.0027.0026.8526.9026.62-0.70%8,527
Aug 4, 202626.8127.1426.8127.0926.812.23%13,866
Jul 31, 202626.5526.5526.3426.5026.22-0.08%33,654
Jul 30, 202626.5026.5526.3526.5226.24-0.08%28,637