BMO Covered Call US Banks ETF (TSX:ZWK)
Canada · Delayed Price · Currency is CAD 25.05
+0.22 (0.87%)
Oct 30, 2025, 3:59 PM EDT
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.99 | 25.38 | 24.99 | 25.05 | 25.05 | 0.28% | 14,835 |
| Oct 29, 2025 | 25.05 | 25.19 | 24.89 | 24.98 | 24.84 | -0.72% | 23,038 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.11 | 25.16 | 25.01 | -0.83% | 52,400 |
| Oct 27, 2025 | 25.36 | 25.50 | 25.30 | 25.37 | 25.22 | -0.12% | 24,034 |
| Oct 24, 2025 | 25.14 | 25.51 | 25.14 | 25.40 | 25.25 | 2.09% | 40,500 |
| Oct 23, 2025 | 24.85 | 24.96 | 24.81 | 24.88 | 24.74 | 0.36% | 16,100 |
| Oct 22, 2025 | 25.12 | 25.12 | 24.69 | 24.79 | 24.65 | -0.96% | 22,340 |
| Oct 21, 2025 | 24.96 | 25.20 | 24.96 | 25.03 | 24.88 | -0.08% | 22,449 |
| Oct 20, 2025 | 24.75 | 25.10 | 24.73 | 25.05 | 24.90 | 2.04% | 43,748 |
| Oct 17, 2025 | 24.55 | 24.67 | 24.41 | 24.55 | 24.41 | 0.57% | 79,217 |
| Oct 16, 2025 | 25.16 | 25.43 | 24.30 | 24.41 | 24.27 | -3.78% | 57,700 |
| Oct 15, 2025 | 25.51 | 25.65 | 25.28 | 25.37 | 25.22 | 0.12% | 17,600 |
| Oct 14, 2025 | 24.53 | 25.52 | 24.53 | 25.34 | 25.19 | 4.07% | 54,302 |
| Oct 10, 2025 | 25.16 | 25.35 | 24.35 | 24.35 | 24.20 | -3.49% | 56,133 |
| Oct 9, 2025 | 25.07 | 25.30 | 25.06 | 25.23 | 25.08 | 0.52% | 26,200 |
| Oct 8, 2025 | 25.42 | 25.50 | 25.09 | 25.10 | 24.95 | -1.34% | 63,706 |
| Oct 7, 2025 | 25.53 | 25.70 | 25.40 | 25.44 | 25.29 | -0.35% | 34,800 |
| Oct 6, 2025 | 25.82 | 26.17 | 25.44 | 25.53 | 25.38 | -0.89% | 24,200 |
| Oct 3, 2025 | 25.55 | 25.85 | 25.55 | 25.76 | 25.61 | 0.78% | 15,038 |
| Oct 2, 2025 | 25.61 | 25.63 | 25.47 | 25.56 | 25.41 | -0.35% | 29,234 |
| Oct 1, 2025 | 25.97 | 25.97 | 25.65 | 25.65 | 25.50 | -1.04% | 25,100 |
| Sep 30, 2025 | 26.10 | 26.19 | 25.55 | 25.92 | 25.92 | -0.69% | 33,219 |
| Sep 29, 2025 | 26.30 | 26.30 | 25.91 | 26.10 | 26.10 | -0.91% | 25,800 |
| Sep 26, 2025 | 26.25 | 26.49 | 26.21 | 26.34 | 26.19 | 0.73% | 22,104 |
| Sep 25, 2025 | 25.97 | 26.16 | 25.93 | 26.15 | 26.01 | 0.15% | 13,100 |
| Sep 24, 2025 | 26.05 | 26.29 | 25.95 | 26.11 | 25.97 | 0.27% | 52,900 |
| Sep 23, 2025 | 25.92 | 26.39 | 25.92 | 26.04 | 25.90 | 0.42% | 41,444 |
| Sep 22, 2025 | 26.00 | 26.06 | 25.90 | 25.93 | 25.79 | -0.80% | 3,800 |
| Sep 19, 2025 | 26.10 | 26.19 | 26.05 | 26.14 | 26.00 | - | 36,510 |
| Sep 18, 2025 | 25.89 | 26.14 | 25.84 | 26.14 | 25.99 | 1.28% | 80,908 |
| Sep 17, 2025 | 25.49 | 25.90 | 25.49 | 25.81 | 25.67 | 1.49% | 45,600 |
| Sep 16, 2025 | 25.47 | 25.52 | 25.25 | 25.43 | 25.29 | -0.66% | 20,900 |
| Sep 15, 2025 | 25.80 | 25.88 | 25.58 | 25.60 | 25.46 | -0.74% | 29,346 |
| Sep 12, 2025 | 25.63 | 25.80 | 25.63 | 25.79 | 25.65 | 0.16% | 9,546 |
| Sep 11, 2025 | 25.71 | 25.80 | 25.69 | 25.75 | 25.61 | 0.39% | 15,900 |
| Sep 10, 2025 | 25.61 | 25.72 | 25.56 | 25.65 | 25.51 | 0.16% | 15,347 |
| Sep 9, 2025 | 25.40 | 25.74 | 25.40 | 25.61 | 25.47 | 1.07% | 25,834 |
| Sep 8, 2025 | 25.27 | 25.35 | 25.18 | 25.34 | 25.20 | -0.39% | 13,718 |
| Sep 5, 2025 | 25.78 | 25.80 | 25.31 | 25.44 | 25.30 | -1.20% | 13,426 |
| Sep 4, 2025 | 25.39 | 25.75 | 25.39 | 25.75 | 25.61 | 1.74% | 60,247 |
| Sep 3, 2025 | 25.33 | 25.35 | 25.14 | 25.31 | 25.17 | 0.04% | 12,800 |
| Sep 2, 2025 | 25.24 | 25.30 | 25.09 | 25.30 | 25.16 | -0.43% | 20,400 |
| Aug 29, 2025 | 25.49 | 25.53 | 25.40 | 25.41 | 25.27 | - | 25,035 |
| Aug 28, 2025 | 25.52 | 25.52 | 25.33 | 25.41 | 25.27 | -0.94% | 13,638 |
| Aug 27, 2025 | 25.61 | 25.73 | 25.55 | 25.65 | 25.37 | 0.39% | 14,900 |
| Aug 26, 2025 | 25.40 | 25.55 | 25.23 | 25.55 | 25.27 | 0.87% | 16,900 |
| Aug 25, 2025 | 25.27 | 25.36 | 25.23 | 25.33 | 25.05 | 0.12% | 7,600 |
| Aug 22, 2025 | 24.65 | 25.32 | 24.65 | 25.30 | 25.02 | 2.51% | 51,526 |
| Aug 21, 2025 | 24.69 | 24.69 | 24.53 | 24.68 | 24.41 | -0.20% | 6,122 |
| Aug 20, 2025 | 24.74 | 24.74 | 24.38 | 24.73 | 24.46 | 0.94% | 11,309 |