BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada · Delayed Price · Currency is CAD 28.01
-0.15 (-0.53%)
Oct 28, 2025, 3:40 PM EDT
TSX:ZWHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.16 | 28.17 | 28.01 | 28.01 | 28.01 | -0.53% | 8,606 |
| Oct 27, 2025 | 28.12 | 28.16 | 28.11 | 28.16 | 28.16 | 0.07% | 1,300 |
| Oct 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.04% | 600 |
| Oct 23, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.28% | 200 |
| Oct 22, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.68% | 100 |
| Oct 21, 2025 | 28.21 | 28.21 | 28.02 | 28.02 | 28.02 | 1.30% | 600 |
| Oct 20, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.84% | - |
| Oct 17, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.07% | - |
| Oct 16, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.18% | 400 |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.65% | 500 |
| Oct 14, 2025 | 27.37 | 27.58 | 27.35 | 27.58 | 27.58 | 0.29% | 600 |
| Oct 10, 2025 | 27.50 | 27.53 | 27.50 | 27.50 | 27.50 | -0.76% | 800 |
| Oct 9, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.14% | - |
| Oct 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.42% | 800 |
| Oct 7, 2025 | 27.65 | 27.65 | 27.51 | 27.64 | 27.64 | -0.02% | 600 |
| Oct 6, 2025 | 28.00 | 28.00 | 27.63 | 27.64 | 27.64 | -0.79% | 1,200 |
| Oct 3, 2025 | 28.00 | 28.00 | 27.86 | 27.86 | 27.86 | 1.38% | 3,000 |
| Oct 2, 2025 | 27.16 | 27.52 | 27.16 | 27.48 | 27.48 | 0.62% | 1,500 |
| Oct 1, 2025 | 27.31 | 27.31 | 27.25 | 27.31 | 27.31 | 3.06% | 1,700 |
| Sep 30, 2025 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | 1.28% | 500 |
| Sep 29, 2025 | 26.25 | 26.25 | 26.17 | 26.17 | 26.17 | -0.74% | 400 |
| Sep 26, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.20 | 0.92% | 100 |
| Sep 25, 2025 | 26.25 | 26.25 | 26.04 | 26.12 | 25.96 | -1.43% | 1,200 |
| Sep 24, 2025 | 26.43 | 26.50 | 26.43 | 26.50 | 26.34 | 0.30% | 3,100 |
| Sep 23, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.26 | -0.23% | 400 |
| Sep 22, 2025 | 26.52 | 26.52 | 26.40 | 26.48 | 26.32 | 0.23% | 600 |
| Sep 19, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.26 | - | - |
| Sep 18, 2025 | 26.40 | 26.42 | 26.40 | 26.42 | 26.26 | 0.65% | 300 |
| Sep 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.09 | 0.15% | 300 |
| Sep 16, 2025 | 26.22 | 26.22 | 26.20 | 26.21 | 26.05 | -0.11% | 300 |
| Sep 15, 2025 | 26.73 | 26.73 | 26.24 | 26.24 | 26.08 | -1.58% | 2,800 |
| Sep 12, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.50 | -1.04% | 300 |
| Sep 11, 2025 | 26.82 | 26.94 | 26.78 | 26.94 | 26.78 | 1.39% | 2,200 |
| Sep 10, 2025 | 26.96 | 26.96 | 26.50 | 26.57 | 26.41 | -1.08% | 2,200 |
| Sep 9, 2025 | 26.60 | 26.86 | 26.60 | 26.86 | 26.70 | 0.98% | 200 |
| Sep 8, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.44 | -0.89% | 1,200 |
| Sep 5, 2025 | 26.82 | 26.84 | 26.82 | 26.84 | 26.68 | 0.71% | 1,000 |
| Sep 4, 2025 | 26.67 | 26.68 | 26.65 | 26.65 | 26.49 | 0.57% | 1,000 |
| Sep 3, 2025 | 26.49 | 26.50 | 26.49 | 26.50 | 26.34 | -0.71% | 1,300 |
| Sep 2, 2025 | 26.68 | 26.70 | 26.68 | 26.69 | 26.53 | 0.53% | 400 |
| Aug 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.39 | 0.30% | 200 |
| Aug 28, 2025 | 26.50 | 26.50 | 26.46 | 26.47 | 26.31 | -1.53% | 700 |
| Aug 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.56 | - | - |
| Aug 26, 2025 | 26.89 | 26.89 | 26.88 | 26.88 | 26.56 | -0.07% | 600 |
| Aug 25, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.58 | -0.92% | 700 |
| Aug 22, 2025 | 27.35 | 27.37 | 27.15 | 27.15 | 26.83 | -0.73% | 2,300 |
| Aug 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.02 | 0.48% | 1,200 |
| Aug 20, 2025 | 27.21 | 27.22 | 27.21 | 27.22 | 26.89 | 1.83% | 300 |
| Aug 19, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.41 | -0.19% | - |
| Aug 18, 2025 | 26.97 | 26.97 | 26.78 | 26.78 | 26.46 | -0.19% | 1,400 |