BMO Covered Call Health Care ETF (TSX:ZWHC)
Canada · Delayed Price · Currency is CAD 25.58
+0.10 (0.39%)
Jun 1, 2026, 9:30 AM EST
TSX:ZWHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | - | 0.39% | - |
| 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 |
| Apr 9, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | 1.01% | 159 |
| Apr 7, 2026 | 26.99 | 26.99 | 26.64 | 26.68 | 26.35 | -0.07% | 1,934 |
| Apr 6, 2026 | 26.84 | 26.84 | 26.70 | 26.70 | 26.37 | -0.11% | 1,307 |
| Apr 2, 2026 | 26.77 | 26.77 | 26.73 | 26.73 | 26.40 | 0.19% | 1,008 |
| Mar 31, 2026 | 26.48 | 26.68 | 26.48 | 26.68 | 26.35 | 1.68% | 3,877 |
| Mar 27, 2026 | 26.75 | 26.75 | 26.40 | 26.40 | 25.92 | -1.75% | 403 |
| Mar 26, 2026 | 26.71 | 26.93 | 26.71 | 26.87 | 26.38 | 0.60% | 811 |
| Mar 25, 2026 | 26.59 | 26.71 | 26.59 | 26.71 | 26.22 | 1.40% | 816 |
| Mar 24, 2026 | 26.20 | 26.34 | 26.10 | 26.34 | 25.86 | 0.15% | 505 |
| Mar 23, 2026 | 26.37 | 26.37 | 26.30 | 26.30 | 25.82 | 0.19% | 687 |
| Mar 20, 2026 | 26.40 | 26.56 | 26.20 | 26.25 | 25.77 | -1.09% | 4,311 |
| Mar 19, 2026 | 26.62 | 26.62 | 26.50 | 26.54 | 26.05 | -0.23% | 1,341 |
| Mar 18, 2026 | 27.20 | 27.20 | 26.55 | 26.60 | 26.11 | -1.66% | 1,097 |
| Mar 17, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.55 | 0.63% | 123 |
| Mar 16, 2026 | 26.81 | 26.89 | 26.80 | 26.88 | 26.39 | 0.30% | 12,942 |