BMO Covered Call US Banks ETF (TSX:ZWK)
Canada · Delayed Price · Currency is CAD 25.75
+0.10 (0.39%)
Sep 11, 2025, 3:54 PM EDT
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.71 | 25.80 | 25.69 | 25.71 | 25.71 | 0.23% | 12,820 |
| Sep 10, 2025 | 25.61 | 25.72 | 25.56 | 25.65 | 25.65 | 0.16% | 15,347 |
| Sep 9, 2025 | 25.40 | 25.74 | 25.40 | 25.61 | 25.61 | 1.07% | 25,834 |
| Sep 8, 2025 | 25.27 | 25.35 | 25.18 | 25.34 | 25.34 | -0.39% | 13,718 |
| Sep 5, 2025 | 25.78 | 25.80 | 25.31 | 25.44 | 25.44 | -1.20% | 13,426 |
| Sep 4, 2025 | 25.39 | 25.75 | 25.39 | 25.75 | 25.75 | 1.74% | 60,247 |
| Sep 3, 2025 | 25.33 | 25.35 | 25.14 | 25.31 | 25.31 | 0.04% | 12,800 |
| Sep 2, 2025 | 25.24 | 25.30 | 25.09 | 25.30 | 25.30 | -0.43% | 20,400 |
| Aug 29, 2025 | 25.49 | 25.53 | 25.40 | 25.41 | 25.41 | - | 25,035 |
| Aug 28, 2025 | 25.52 | 25.52 | 25.33 | 25.41 | 25.41 | -0.94% | 13,638 |
| Aug 27, 2025 | 25.61 | 25.73 | 25.55 | 25.65 | 25.51 | 0.39% | 14,900 |
| Aug 26, 2025 | 25.40 | 25.55 | 25.23 | 25.55 | 25.41 | 0.87% | 16,900 |
| Aug 25, 2025 | 25.27 | 25.36 | 25.23 | 25.33 | 25.19 | 0.12% | 7,600 |
| Aug 22, 2025 | 24.65 | 25.32 | 24.65 | 25.30 | 25.16 | 2.51% | 51,526 |
| Aug 21, 2025 | 24.69 | 24.69 | 24.53 | 24.68 | 24.54 | -0.20% | 6,122 |
| Aug 20, 2025 | 24.74 | 24.74 | 24.38 | 24.73 | 24.59 | 0.94% | 11,309 |
| Aug 19, 2025 | 24.50 | 24.70 | 24.49 | 24.50 | 24.36 | 0.08% | 28,200 |
| Aug 18, 2025 | 24.14 | 24.48 | 24.14 | 24.48 | 24.34 | 0.37% | 10,100 |
| Aug 15, 2025 | 24.72 | 24.72 | 24.39 | 24.39 | 24.25 | -1.61% | 27,600 |
| Aug 14, 2025 | 24.51 | 24.80 | 24.42 | 24.79 | 24.65 | 0.98% | 35,007 |
| Aug 13, 2025 | 24.48 | 24.55 | 24.33 | 24.55 | 24.41 | 0.70% | 44,000 |
| Aug 12, 2025 | 23.89 | 24.38 | 23.89 | 24.38 | 24.24 | 2.39% | 32,511 |
| Aug 11, 2025 | 23.86 | 24.00 | 23.75 | 23.81 | 23.68 | -0.21% | 10,900 |
| Aug 8, 2025 | 23.57 | 23.93 | 23.57 | 23.86 | 23.73 | 1.40% | 13,200 |
| Aug 7, 2025 | 24.05 | 24.05 | 23.52 | 23.53 | 23.40 | -0.76% | 25,349 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.71 | 23.71 | 23.58 | -0.67% | 10,500 |
| Aug 5, 2025 | 24.00 | 24.01 | 23.56 | 23.87 | 23.74 | 0.76% | 21,517 |
| Aug 1, 2025 | 23.89 | 23.89 | 23.28 | 23.69 | 23.56 | -2.51% | 36,500 |
| Jul 31, 2025 | 24.53 | 24.62 | 24.30 | 24.30 | 24.16 | -1.26% | 15,400 |
| Jul 30, 2025 | 24.55 | 24.84 | 24.47 | 24.61 | 24.47 | -0.69% | 37,417 |
| Jul 29, 2025 | 24.79 | 24.91 | 24.72 | 24.78 | 24.49 | 0.24% | 16,610 |
| Jul 28, 2025 | 24.72 | 24.85 | 24.64 | 24.72 | 24.57 | -0.28% | 25,638 |
| Jul 25, 2025 | 24.49 | 24.82 | 24.49 | 24.79 | 24.64 | 0.77% | 16,440 |
| Jul 24, 2025 | 24.66 | 24.80 | 24.58 | 24.60 | 24.46 | -0.04% | 11,600 |
| Jul 23, 2025 | 24.39 | 24.62 | 24.39 | 24.61 | 24.47 | 0.90% | 17,835 |
| Jul 22, 2025 | 24.27 | 24.51 | 24.27 | 24.39 | 24.25 | 0.29% | 13,000 |
| Jul 21, 2025 | 24.43 | 24.70 | 24.32 | 24.32 | 24.18 | -0.61% | 34,404 |
| Jul 18, 2025 | 24.40 | 24.49 | 24.30 | 24.47 | 24.33 | 0.16% | 17,421 |
| Jul 17, 2025 | 24.06 | 24.46 | 24.06 | 24.43 | 24.29 | 1.54% | 15,427 |
| Jul 16, 2025 | 24.24 | 24.25 | 23.71 | 24.06 | 23.92 | -0.25% | 33,824 |
| Jul 15, 2025 | 24.48 | 24.48 | 24.12 | 24.12 | 23.98 | -1.27% | 24,100 |
| Jul 14, 2025 | 24.27 | 24.45 | 24.26 | 24.43 | 24.29 | 0.29% | 18,842 |
| Jul 11, 2025 | 24.30 | 24.37 | 24.25 | 24.36 | 24.22 | -0.12% | 12,100 |
| Jul 10, 2025 | 24.30 | 24.50 | 24.30 | 24.39 | 24.25 | 0.58% | 64,603 |
| Jul 9, 2025 | 24.31 | 24.44 | 24.25 | 24.25 | 24.11 | -0.12% | 17,700 |
| Jul 8, 2025 | 24.32 | 24.39 | 24.24 | 24.28 | 24.14 | -0.29% | 11,826 |
| Jul 7, 2025 | 24.23 | 24.52 | 24.23 | 24.35 | 24.21 | 0.66% | 35,111 |
| Jul 4, 2025 | 24.21 | 24.43 | 24.18 | 24.19 | 24.05 | -0.58% | 20,505 |
| Jul 3, 2025 | 24.26 | 24.42 | 24.26 | 24.33 | 24.19 | 0.66% | 35,600 |
| Jul 2, 2025 | 24.00 | 24.25 | 24.00 | 24.17 | 24.03 | 2.07% | 121,610 |