BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada · Delayed Price · Currency is CAD 26.28
-0.06 (-0.23%)
At close: Jun 22, 2026
TSX:ZWHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 26.27 | 26.34 | 26.15 | 26.28 | 26.28 | -0.23% | 2,311 |
| Jun 19, 2026 | 26.30 | 26.36 | 26.30 | 26.34 | 26.34 | 0.92% | 2,106 |
| Jun 18, 2026 | 26.16 | 26.16 | 26.05 | 26.10 | 26.10 | -0.91% | 9,811 |
| Jun 17, 2026 | 26.14 | 26.34 | 26.14 | 26.34 | 26.34 | -0.34% | 1,293 |
| Jun 16, 2026 | 26.38 | 26.45 | 26.38 | 26.43 | 26.43 | 0.19% | 1,735 |
| Jun 15, 2026 | 26.63 | 26.63 | 26.27 | 26.38 | 26.38 | -0.15% | 2,131 |
| Jun 12, 2026 | 26.22 | 26.42 | 26.22 | 26.42 | 26.42 | - | 806 |
| Jun 11, 2026 | 26.40 | 26.47 | 26.40 | 26.42 | 26.42 | 0.84% | 1,373 |
| Jun 10, 2026 | 26.30 | 26.35 | 26.20 | 26.20 | 26.20 | -1.32% | 1,266 |
| Jun 9, 2026 | 26.20 | 26.55 | 26.20 | 26.55 | 26.55 | 1.57% | 2,401 |
| Jun 8, 2026 | 26.36 | 26.36 | 26.14 | 26.14 | 26.14 | -0.87% | 409 |
| Jun 5, 2026 | 26.30 | 26.37 | 26.30 | 26.37 | 26.37 | 1.54% | 1,689 |
| Jun 4, 2026 | 25.61 | 25.99 | 25.61 | 25.97 | 25.97 | 3.26% | 10,093 |
| Jun 3, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.00% | 695 |
| Jun 2, 2026 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | -1.39% | 7,875 |
| Jun 1, 2026 | 25.58 | 25.58 | 25.24 | 25.25 | 25.25 | -0.90% | 1,709 |
| May 29, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 0.08% | 1,406 |
| May 27, 2026 | 25.80 | 25.80 | 25.59 | 25.62 | 25.46 | -0.47% | 1,900 |
| May 26, 2026 | 26.00 | 26.00 | 25.74 | 25.74 | 25.58 | -3.20% | 3,880 |
| May 25, 2026 | 26.00 | 26.59 | 26.00 | 26.59 | 26.42 | 2.82% | 3,729 |
| May 22, 2026 | 26.02 | 26.02 | 25.86 | 25.86 | 25.70 | 0.62% | 1,851 |
| May 21, 2026 | 25.48 | 25.70 | 25.48 | 25.70 | 25.54 | 0.86% | 1,705 |
| May 20, 2026 | 25.60 | 25.60 | 25.48 | 25.48 | 25.32 | -0.86% | 878 |
| May 19, 2026 | 25.56 | 25.70 | 25.55 | 25.70 | 25.54 | 1.78% | 2,721 |
| May 15, 2026 | 25.54 | 25.54 | 25.25 | 25.25 | 25.09 | -1.14% | 6,277 |
| May 14, 2026 | 25.51 | 25.60 | 25.50 | 25.54 | 25.38 | 0.63% | 3,480 |
| May 13, 2026 | 25.36 | 25.38 | 25.30 | 25.38 | 25.22 | -0.35% | 2,245 |
| May 12, 2026 | 25.00 | 25.47 | 25.00 | 25.47 | 25.31 | 2.29% | 1,154 |
| May 11, 2026 | 25.00 | 25.20 | 24.89 | 24.90 | 24.74 | -0.64% | 3,678 |
| May 8, 2026 | 25.32 | 25.32 | 25.06 | 25.06 | 24.90 | -0.79% | 4,230 |
| May 7, 2026 | 25.56 | 25.56 | 25.26 | 25.26 | 25.10 | -0.16% | 8,564 |
| May 6, 2026 | 25.26 | 25.32 | 25.25 | 25.30 | 25.14 | -0.43% | 3,155 |
| May 5, 2026 | 25.61 | 25.61 | 25.29 | 25.41 | 25.25 | -0.20% | 2,411 |
| May 4, 2026 | 25.59 | 25.59 | 25.46 | 25.46 | 25.30 | 0.04% | 1,276 |
| May 1, 2026 | 25.53 | 25.53 | 25.45 | 25.45 | 25.29 | -0.93% | 5,213 |
| Apr 30, 2026 | 25.65 | 25.74 | 25.65 | 25.69 | 25.53 | 0.57% | 2,330 |
| Apr 29, 2026 | 25.89 | 25.89 | 25.55 | 25.55 | 25.39 | -1.37% | 5,517 |
| Apr 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.74 | 0.39% | 782 |
| Apr 27, 2026 | 26.00 | 26.01 | 25.96 | 25.96 | 25.64 | -0.15% | 11,484 |
| Apr 24, 2026 | 26.29 | 26.29 | 25.98 | 26.00 | 25.68 | -1.37% | 6,242 |
| Apr 23, 2026 | 26.28 | 26.40 | 26.28 | 26.36 | 26.03 | 0.08% | 2,247 |
| Apr 22, 2026 | 26.68 | 26.68 | 26.34 | 26.34 | 26.01 | 0.23% | 1,065 |
| Apr 21, 2026 | 26.35 | 26.35 | 26.28 | 26.28 | 25.96 | -0.94% | 588 |
| Apr 20, 2026 | 26.70 | 26.70 | 26.53 | 26.53 | 26.20 | -1.12% | 599 |
| Apr 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.50 | 1.05% | 105 |
| Apr 16, 2026 | 26.81 | 26.81 | 26.55 | 26.55 | 26.22 | -1.37% | 3,356 |
| Apr 15, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.59 | -0.59% | 155 |
| Apr 14, 2026 | 26.56 | 27.08 | 26.56 | 27.08 | 26.75 | 1.20% | 332 |
| Apr 13, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 26.43 | -0.17% | 1,761 |
| Apr 10, 2026 | 27.20 | 27.20 | 26.81 | 26.81 | 26.47 | -0.54% | 5,433 |