BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada
· Delayed Price · Currency is CAD 27.23
-0.02 (-0.07%)
May 2, 2025, 4:00 PM EDT
TSX:ZWHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | - | -0.07% | 180 |
| May 1, 2025 | 27.50 | 27.50 | 27.24 | 27.25 | - | -1.30% | 5,100 |
| Apr 30, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | - | - | - |
| Apr 29, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | - | 0.29% | 100 |
| Apr 28, 2025 | 27.55 | 27.55 | 27.53 | 27.53 | - | 0.92% | 200 |
| Apr 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | 0.11% | 200 |
| Apr 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | 0.18% | - |
| Apr 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1.49% | 100 |
| Apr 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1.40% | 500 |
| Apr 21, 2025 | 26.95 | 26.95 | 26.35 | 26.43 | - | -2.15% | 3,500 |
| Apr 17, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | - | -1.89% | 200 |
| Apr 16, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | - | 0.18% | - |
| Apr 15, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Apr 14, 2025 | 27.27 | 27.57 | 27.27 | 27.48 | - | 0.73% | 3,300 |
| Apr 11, 2025 | 26.75 | 27.28 | 26.75 | 27.28 | - | 1.98% | 1,600 |
| Apr 10, 2025 | 28.02 | 28.02 | 26.47 | 26.75 | - | -4.46% | 1,100 |
| Apr 9, 2025 | 26.49 | 28.00 | 26.49 | 28.00 | - | 1.86% | 2,900 |
| Apr 8, 2025 | 28.11 | 28.14 | 27.49 | 27.49 | - | -0.72% | 700 |
| Apr 7, 2025 | 27.80 | 27.80 | 27.01 | 27.69 | - | -1.14% | 4,600 |
| Apr 4, 2025 | 29.06 | 29.06 | 28.01 | 28.01 | - | -4.73% | 800 |
| Apr 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -1.11% | 300 |
| Apr 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | -2.01% | 2,800 |
| Apr 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | - | 1.30% | - |
| Mar 31, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | 0.03% | - |
| Mar 28, 2025 | 29.95 | 29.98 | 29.94 | 29.94 | - | -0.73% | 300 |
| Mar 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | 0.37% | 100 |
| Mar 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | -0.50% | - |
| Mar 25, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | - | -0.53% | 200 |
| Mar 24, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | - | 0.13% | - |
| Mar 21, 2025 | 30.33 | 30.34 | 30.32 | 30.32 | - | -0.30% | 1,000 |
| Mar 20, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | - | -0.20% | 600 |
| Mar 19, 2025 | 30.42 | 30.48 | 30.34 | 30.47 | - | 0.23% | 5,200 |
| Mar 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 0.63% | - |
| Mar 17, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | - | 0.07% | - |
| Mar 14, 2025 | 30.22 | 30.27 | 30.19 | 30.19 | - | -0.26% | 3,000 |
| Mar 13, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | - | 0.33% | 400 |
| Mar 12, 2025 | 30.21 | 30.21 | 30.17 | 30.17 | - | -1.41% | 400 |
| Mar 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -1.95% | 500 |
| Mar 10, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | 0.84% | 100 |
| Mar 7, 2025 | 30.86 | 30.96 | 30.86 | 30.95 | - | 1.14% | 1,100 |
| Mar 6, 2025 | 30.52 | 30.60 | 30.52 | 30.60 | - | -0.52% | 1,300 |
| Mar 5, 2025 | 30.68 | 30.76 | 30.68 | 30.76 | - | -1.00% | 4,400 |
| Mar 4, 2025 | 31.00 | 31.10 | 31.00 | 31.07 | - | 0.68% | 1,000 |
| Mar 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | - |
| Feb 28, 2025 | 30.43 | 30.86 | 30.43 | 30.86 | - | 0.88% | 3,900 |
| Feb 27, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | - | -0.03% | - |
| Feb 26, 2025 | 30.57 | 30.60 | 30.57 | 30.60 | - | -0.68% | 700 |
| Feb 25, 2025 | 30.54 | 30.81 | 30.54 | 30.81 | - | 1.15% | 1,300 |
| Feb 24, 2025 | 30.31 | 30.46 | 30.31 | 30.46 | - | 0.86% | 600 |
| Feb 21, 2025 | 30.04 | 30.20 | 30.04 | 30.20 | - | 1.41% | 600 |