BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada
· Delayed Price · Currency is CAD 26.47
-0.82 (-3.00%)
May 22, 2025, 9:30 AM EDT
TSX:ZWHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 26.76 | 26.76 | 26.42 | 26.57 | - | -2.64% | 6,800 |
| May 21, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | 0.15% | - |
| May 20, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | 0.81% | 3,300 |
| May 16, 2025 | 26.80 | 27.05 | 26.80 | 27.03 | - | 3.09% | 8,300 |
| May 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | - | - |
| May 14, 2025 | 26.42 | 26.42 | 26.22 | 26.22 | - | -2.24% | 1,700 |
| May 13, 2025 | 26.84 | 26.84 | 26.82 | 26.82 | - | -1.87% | 1,000 |
| May 12, 2025 | 26.62 | 27.33 | 26.62 | 27.33 | - | 2.28% | 900 |
| May 9, 2025 | 26.79 | 26.79 | 26.70 | 26.72 | - | -0.85% | 3,600 |
| May 8, 2025 | 26.80 | 26.95 | 26.80 | 26.95 | - | 1.66% | 300 |
| May 7, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | - | - |
| May 6, 2025 | 27.12 | 27.12 | 26.51 | 26.51 | - | -3.18% | 3,800 |
| May 5, 2025 | 27.39 | 27.39 | 27.38 | 27.38 | - | 0.55% | 300 |
| May 2, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | - | -0.07% | 200 |
| 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 |