BMO Covered Call US Banks ETF (TSX:ZWK)
Canada
· Delayed Price · Currency is CAD 21.36
+0.28 (1.33%)
May 1, 2025, 3:55 PM EDT
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 21.21 | 21.43 | 21.00 | 21.36 | 21.36 | 1.33% | 30,330 |
| Apr 30, 2025 | 20.98 | 21.12 | 20.73 | 21.08 | 21.08 | -0.80% | 22,741 |
| Apr 29, 2025 | 20.94 | 21.29 | 20.94 | 21.25 | 21.25 | 0.14% | 29,100 |
| Apr 28, 2025 | 21.27 | 21.37 | 21.10 | 21.22 | 21.07 | -0.19% | 47,400 |
| Apr 25, 2025 | 21.15 | 21.26 | 21.07 | 21.26 | 21.11 | 0.09% | 29,900 |
| Apr 24, 2025 | 20.83 | 21.28 | 20.71 | 21.24 | 21.09 | 1.97% | 36,300 |
| Apr 23, 2025 | 20.95 | 21.41 | 20.79 | 20.83 | 20.69 | 2.26% | 56,800 |
| Apr 22, 2025 | 20.00 | 20.37 | 20.00 | 20.37 | 20.23 | 3.09% | 25,100 |
| Apr 21, 2025 | 19.89 | 19.90 | 19.60 | 19.76 | 19.62 | -1.84% | 48,700 |
| Apr 17, 2025 | 20.03 | 20.30 | 20.03 | 20.13 | 19.99 | 0.85% | 42,919 |
| Apr 16, 2025 | 20.09 | 20.40 | 19.77 | 19.96 | 19.82 | -2.35% | 54,532 |
| Apr 15, 2025 | 20.16 | 20.66 | 20.16 | 20.44 | 20.30 | 1.95% | 48,018 |
| Apr 14, 2025 | 20.25 | 20.26 | 19.85 | 20.05 | 19.91 | 1.47% | 49,146 |
| Apr 11, 2025 | 19.47 | 19.87 | 19.24 | 19.76 | 19.62 | -0.05% | 79,000 |
| Apr 10, 2025 | 20.64 | 20.65 | 19.24 | 19.77 | 19.63 | -5.95% | 81,614 |
| Apr 9, 2025 | 19.02 | 21.24 | 18.92 | 21.02 | 20.88 | 7.19% | 197,612 |
| Apr 8, 2025 | 20.39 | 20.67 | 19.26 | 19.61 | 19.48 | -0.96% | 62,400 |
| Apr 7, 2025 | 18.81 | 20.35 | 18.76 | 19.80 | 19.66 | 1.28% | 168,400 |
| Apr 4, 2025 | 20.20 | 20.20 | 18.95 | 19.55 | 19.42 | -5.78% | 207,236 |
| Apr 3, 2025 | 21.93 | 21.93 | 20.71 | 20.75 | 20.61 | -11.10% | 328,247 |
| Apr 2, 2025 | 22.51 | 23.35 | 22.51 | 23.34 | 23.18 | 1.83% | 36,546 |
| Apr 1, 2025 | 23.14 | 23.14 | 22.75 | 22.92 | 22.76 | -1.21% | 7,818 |
| Mar 31, 2025 | 22.41 | 23.20 | 22.41 | 23.20 | 23.04 | 1.93% | 21,400 |
| Mar 28, 2025 | 23.32 | 23.34 | 22.64 | 22.76 | 22.76 | -2.94% | 17,100 |
| Mar 27, 2025 | 23.65 | 23.72 | 23.45 | 23.45 | 23.30 | -1.14% | 24,332 |
| Mar 26, 2025 | 23.85 | 24.06 | 23.68 | 23.72 | 23.57 | -0.71% | 27,000 |
| Mar 25, 2025 | 23.88 | 23.96 | 23.79 | 23.89 | 23.74 | 0.17% | 9,820 |
| Mar 24, 2025 | 23.72 | 23.91 | 23.60 | 23.85 | 23.70 | 2.05% | 20,000 |
| Mar 21, 2025 | 23.14 | 23.42 | 23.05 | 23.37 | 23.23 | 0.47% | 20,900 |
| Mar 20, 2025 | 23.16 | 23.55 | 23.16 | 23.26 | 23.12 | -0.26% | 11,725 |
| Mar 19, 2025 | 23.00 | 23.44 | 22.92 | 23.32 | 23.18 | 1.88% | 15,800 |
| Mar 18, 2025 | 22.77 | 22.96 | 22.77 | 22.89 | 22.75 | 0.39% | 30,246 |
| Mar 17, 2025 | 22.66 | 22.95 | 22.65 | 22.80 | 22.66 | -0.09% | 11,900 |
| Mar 14, 2025 | 22.51 | 22.85 | 22.44 | 22.82 | 22.68 | 2.38% | 61,000 |
| Mar 13, 2025 | 22.50 | 22.70 | 22.25 | 22.29 | 22.15 | -0.98% | 36,905 |
| Mar 12, 2025 | 22.54 | 22.70 | 22.36 | 22.51 | 22.37 | 0.58% | 13,637 |
| Mar 11, 2025 | 22.51 | 22.75 | 22.36 | 22.38 | 22.24 | -1.19% | 91,300 |
| Mar 10, 2025 | 23.28 | 23.28 | 22.35 | 22.65 | 22.51 | -3.62% | 96,442 |
| Mar 7, 2025 | 23.31 | 23.53 | 22.92 | 23.50 | 23.35 | 0.21% | 50,118 |
| Mar 6, 2025 | 23.75 | 23.75 | 23.35 | 23.45 | 23.30 | -2.33% | 35,918 |
| Mar 5, 2025 | 24.26 | 24.26 | 23.77 | 24.01 | 23.86 | -0.99% | 31,300 |
| Mar 4, 2025 | 25.00 | 25.00 | 23.90 | 24.25 | 24.10 | -4.64% | 91,513 |
| Mar 3, 2025 | 25.85 | 25.90 | 25.25 | 25.43 | 25.27 | -0.93% | 30,300 |
| Feb 28, 2025 | 25.12 | 25.67 | 25.12 | 25.67 | 25.67 | 1.62% | 41,900 |
| Feb 27, 2025 | 25.11 | 25.59 | 25.11 | 25.26 | 25.26 | 0.24% | 19,749 |
| Feb 26, 2025 | 24.99 | 25.45 | 24.99 | 25.20 | 25.05 | 0.80% | 32,305 |
| Feb 25, 2025 | 25.15 | 25.28 | 24.77 | 25.00 | 24.86 | -0.28% | 79,100 |
| Feb 24, 2025 | 25.18 | 25.36 | 24.88 | 25.07 | 24.93 | -0.44% | 59,900 |
| Feb 21, 2025 | 25.84 | 25.84 | 25.15 | 25.18 | 25.04 | -1.95% | 89,507 |
| Feb 20, 2025 | 26.16 | 26.18 | 25.48 | 25.68 | 25.53 | -2.36% | 73,433 |