BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada · Delayed Price · Currency is CAD 25.76
-0.26 (-1.00%)
Aug 1, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 26, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -0.38% | 100 |
| Jun 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.96% | 1,500 |
| Jun 24, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -0.04% | - |
| Jun 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | 0.08% | - |
| Jun 20, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | - | -0.11% | 1,000 |
| Jun 19, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | 0.65% | 200 |
| Jun 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.46% | 1,000 |
| Jun 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | -0.46% | 200 |
| Jun 16, 2025 | 26.63 | 26.63 | 26.24 | 26.24 | - | -0.57% | 1,000 |
| Jun 13, 2025 | 26.50 | 26.50 | 26.39 | 26.39 | - | -0.75% | 1,200 |
| Jun 12, 2025 | 26.51 | 26.59 | 26.51 | 26.59 | - | 0.26% | 600 |
| Jun 11, 2025 | 26.70 | 26.70 | 26.50 | 26.52 | - | -0.23% | 2,400 |
| Jun 10, 2025 | 26.53 | 26.60 | 26.53 | 26.58 | - | 0.38% | 1,100 |
| Jun 9, 2025 | 26.60 | 26.60 | 26.37 | 26.48 | - | 0.76% | 2,800 |
| Jun 6, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | - | - |
| Jun 5, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.15% | 100 |
| Jun 4, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | - | - |
| Jun 3, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | 0.38% | 800 |
| Jun 2, 2025 | 26.16 | 26.23 | 26.08 | 26.22 | - | -0.46% | 2,100 |
| May 30, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | -0.57% | 1,000 |
| May 29, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | - | -0.41% | 200 |
| May 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.23% | 100 |
| May 27, 2025 | 26.56 | 26.67 | 26.56 | 26.66 | - | 1.56% | 3,300 |
| May 26, 2025 | 26.49 | 26.50 | 26.12 | 26.25 | - | -0.04% | 2,800 |
| May 23, 2025 | 26.24 | 26.26 | 26.07 | 26.26 | - | -1.17% | 3,500 |