BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada · Delayed Price · Currency is CAD 26.86
+0.26 (0.98%)
Sep 9, 2025, 3:58 PM EDT
TSX:ZWHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Sep 8, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | - | -0.89% | 1,200 |
| Sep 5, 2025 | 26.82 | 26.84 | 26.82 | 26.84 | - | 0.71% | 1,000 |
| Sep 4, 2025 | 26.67 | 26.68 | 26.65 | 26.65 | - | 0.57% | 1,000 |
| Sep 3, 2025 | 26.49 | 26.50 | 26.49 | 26.50 | - | -0.71% | 1,300 |
| Sep 2, 2025 | 26.68 | 26.70 | 26.68 | 26.69 | - | 0.53% | 400 |
| Aug 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | 0.30% | 200 |
| Aug 28, 2025 | 26.50 | 26.50 | 26.46 | 26.47 | - | -1.53% | 700 |
| Aug 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | - | - |
| Aug 26, 2025 | 26.89 | 26.89 | 26.88 | 26.88 | - | -0.07% | 600 |
| Aug 25, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | - | -0.92% | 700 |
| Aug 22, 2025 | 27.35 | 27.37 | 27.15 | 27.15 | - | -0.73% | 2,300 |
| Aug 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | - | 0.48% | 1,200 |
| Aug 20, 2025 | 27.21 | 27.22 | 27.21 | 27.22 | - | 1.83% | 300 |
| Aug 19, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | - | -0.19% | - |
| Aug 18, 2025 | 26.97 | 26.97 | 26.78 | 26.78 | - | -0.19% | 1,400 |
| Aug 15, 2025 | 26.74 | 26.83 | 26.74 | 26.83 | - | 1.21% | 300 |
| Aug 14, 2025 | 26.49 | 26.51 | 26.48 | 26.51 | - | 1.03% | 700 |
| Aug 13, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | 1.04% | 1,100 |
| Aug 12, 2025 | 25.98 | 25.98 | 25.97 | 25.97 | - | -0.12% | 1,100 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.00 | 26.00 | - | 0.04% | 1,200 |
| Aug 8, 2025 | 25.74 | 25.99 | 25.74 | 25.99 | - | 1.88% | 200 |
| Aug 7, 2025 | 25.43 | 25.52 | 25.40 | 25.51 | - | 0.20% | 1,000 |
| Aug 6, 2025 | 25.73 | 25.73 | 25.46 | 25.46 | - | -1.58% | 3,500 |
| Aug 5, 2025 | 25.96 | 25.96 | 25.87 | 25.87 | - | 0.43% | 300 |
| Aug 1, 2025 | 25.74 | 25.76 | 25.73 | 25.76 | - | -1.00% | 4,600 |
| Jul 31, 2025 | 26.59 | 26.59 | 26.02 | 26.02 | - | -1.21% | 3,900 |
| Jul 30, 2025 | 26.66 | 26.66 | 26.34 | 26.34 | - | -0.53% | 3,700 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | - | 300 |
| Jul 28, 2025 | 26.59 | 26.59 | 26.45 | 26.48 | - | -0.56% | 1,700 |
| Jul 25, 2025 | 26.65 | 26.65 | 26.63 | 26.63 | - | 0.64% | 200 |
| Jul 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | 0.04% | 200 |
| Jul 23, 2025 | 26.24 | 26.47 | 26.24 | 26.45 | - | 1.50% | 8,100 |
| Jul 22, 2025 | 26.13 | 26.13 | 26.06 | 26.06 | - | 0.97% | 600 |
| Jul 21, 2025 | 25.95 | 25.95 | 25.78 | 25.81 | - | -0.62% | 9,000 |
| Jul 18, 2025 | 26.24 | 26.24 | 25.95 | 25.97 | - | -0.92% | 3,100 |
| Jul 17, 2025 | 26.29 | 26.29 | 26.19 | 26.21 | - | -0.23% | 6,300 |
| Jul 16, 2025 | 26.42 | 26.42 | 26.27 | 26.27 | - | -0.04% | 1,600 |
| Jul 15, 2025 | 26.60 | 26.60 | 26.27 | 26.28 | - | -1.35% | 4,000 |
| Jul 14, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | - | 0.34% | 600 |
| Jul 11, 2025 | 26.54 | 26.57 | 26.54 | 26.55 | - | -1.12% | 700 |
| Jul 10, 2025 | 26.87 | 26.87 | 26.85 | 26.85 | - | 0.75% | 800 |
| Jul 9, 2025 | 26.66 | 26.66 | 26.59 | 26.65 | - | 0.38% | 1,300 |
| Jul 8, 2025 | 26.65 | 26.67 | 26.55 | 26.55 | - | 0.76% | 600 |
| Jul 7, 2025 | 26.55 | 26.55 | 26.35 | 26.35 | - | -1.20% | 400 |
| Jul 4, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | 0.83% | 100 |
| Jul 3, 2025 | 26.44 | 26.45 | 26.44 | 26.45 | - | -0.45% | 500 |
| Jul 2, 2025 | 26.66 | 26.66 | 26.57 | 26.57 | - | 0.53% | 400 |
| Jun 30, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | 0.49% | 700 |
| Jun 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | - | - |