Skip to main content
BMO Covered Call US Banks ETF (TSX: ZWK)
Canada flag Canada · Delayed Price · Currency is CAD
25.08
+0.30 (1.21%)
Dec 24, 2024, 12:54 PM EST

ZWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.8525.0824.8525.0825.081.21%40,311
Dec 23, 202424.8424.8424.6524.7824.780.28%20,000
Dec 20, 202424.2124.8723.9224.7124.711.73%44,923
Dec 19, 202424.7124.8724.2824.2924.29-0.86%58,707
Dec 18, 202425.3725.4624.4424.5024.50-3.39%54,100
Dec 17, 202425.4125.5125.2425.3625.36-0.94%47,900
Dec 16, 202425.3825.6125.3825.6025.600.43%36,200
Dec 13, 202425.7025.7025.3925.4925.49-0.27%16,900
Dec 12, 202425.4625.7025.2525.5625.560.04%25,113
Dec 11, 202425.8125.8125.5525.5525.55-0.54%11,646
Dec 10, 202425.7226.0025.6425.6925.69-0.39%58,107
Dec 9, 202426.0526.0525.7925.7925.79-1.26%18,400
Dec 6, 202426.0226.1225.9226.1226.121.01%29,221
Dec 5, 202425.7326.0525.7325.8625.860.23%44,315
Dec 4, 202425.8425.9325.6925.8025.80-0.50%14,300
Dec 3, 202426.0126.1125.8825.9325.93-0.46%16,631
Dec 2, 202426.2426.3026.0526.0526.05-1.74%53,100
Nov 29, 202426.5426.5426.1926.5126.511.07%18,600
Nov 28, 202426.3326.3526.2026.2326.23-0.04%6,949
Nov 27, 202426.5826.5826.2126.2426.24-0.91%21,225
Nov 26, 202426.5526.5526.4626.4826.340.42%14,200
Nov 25, 202426.3826.5526.3526.3726.230.61%45,000
Nov 22, 202425.9526.2125.9026.2126.071.24%34,046
Nov 21, 202425.6025.9725.6025.8925.751.25%41,019
Nov 20, 202425.6025.6925.5025.5725.43-0.12%13,400
Nov 19, 202425.5225.7025.5025.6025.46-0.70%27,935
Nov 18, 202425.9225.9525.7825.7825.63-0.54%42,342
Nov 15, 202425.7025.9325.7025.9225.780.70%77,528
Nov 14, 202425.6625.8525.6525.7425.600.31%26,900
Nov 13, 202425.5025.9125.5025.6625.520.31%36,500
Nov 12, 202425.4025.6825.4025.5825.440.08%27,200
Nov 11, 202425.5125.6725.4525.5625.421.55%46,441
Nov 8, 202424.9325.2924.9325.1725.030.84%24,200
Nov 7, 202425.3325.3324.9524.9624.82-2.19%72,300
Nov 6, 202424.5025.5224.5025.5225.388.92%239,700
Nov 5, 202423.2023.5023.2023.4323.300.69%57,100
Nov 4, 202423.5223.5223.2623.2723.14-1.27%26,700
Nov 1, 202423.7923.8123.5723.5723.44-0.13%47,300
Oct 31, 202423.6223.8423.6023.6023.47-0.88%29,000
Oct 30, 202423.5924.0523.5923.8123.68-0.46%16,407
Oct 29, 202423.9723.9823.8323.9223.64-0.08%22,002
Oct 28, 202423.5723.9723.5723.9423.661.83%43,200
Oct 25, 202423.7123.8423.4623.5123.37-0.80%24,700
Oct 24, 202423.5123.7423.5123.7023.560.51%18,800
Oct 23, 202423.6823.7023.4523.5823.44-0.08%16,237
Oct 22, 202423.2523.6023.2523.6023.460.90%16,820
Oct 21, 202423.9023.9023.3923.3923.25-1.39%23,200
Oct 18, 202423.7223.9023.5823.7223.58-20,619
Oct 17, 202423.6723.8423.6723.7223.580.17%32,403
Oct 16, 202423.7423.8223.6323.6823.530.77%35,200
Oct 15, 202423.5523.8323.5023.5023.360.82%108,916
Oct 11, 202422.7223.4022.7223.3123.172.73%140,900
Oct 10, 202422.7322.8322.6722.6922.55-0.13%10,244
Oct 9, 202422.3522.7622.3322.7222.581.52%24,500
Oct 8, 202422.4022.5022.3822.3822.240.13%17,800
Oct 7, 202422.1322.4022.1322.3522.210.36%47,700
Oct 4, 202421.9522.3421.9522.2722.142.25%81,915
Oct 3, 202421.7821.8021.5921.7821.650.05%30,600
Oct 2, 202421.7821.9421.7221.7721.64-0.05%18,022
Oct 1, 202422.1722.1721.6621.7821.65-2.02%77,727
Sep 30, 202422.0022.2321.8922.2322.100.72%20,046
Sep 27, 202422.0522.2021.9322.0721.94-0.18%54,120
Sep 26, 202421.9422.1621.8622.1121.831.14%25,600
Sep 25, 202421.9921.9921.8021.8621.58-0.59%25,026
Sep 24, 202422.3022.3221.9521.9921.71-1.17%42,500
Sep 23, 202422.3622.3822.1822.2521.97-0.85%25,300
Sep 20, 202422.4422.4622.3722.4422.16-0.49%8,800
Sep 19, 202422.2522.5922.2522.5522.272.17%53,400
Sep 18, 202421.9522.2521.9222.0721.790.32%29,600
Sep 17, 202422.0022.1521.9222.0021.720.69%24,400
Sep 16, 202421.7321.9121.7321.8521.581.16%33,712
Sep 13, 202421.3621.7021.3621.6021.330.84%38,000
Sep 12, 202421.4321.6821.3321.4221.15-0.28%72,403
Sep 11, 202421.5921.5921.0221.4821.21-0.37%48,300
Sep 10, 202421.9821.9821.2821.5621.29-1.64%64,300
Sep 9, 202421.7422.0221.7421.9221.641.72%25,900
Sep 6, 202421.9522.1121.5121.5521.28-2.00%43,900
Sep 5, 202422.1922.2021.9221.9921.71-0.72%42,940
Sep 4, 202422.2022.3522.0622.1521.87-0.58%21,700
Sep 3, 202422.4422.6122.2822.2822.00-0.89%145,600
Aug 30, 202422.2922.4922.2922.4822.200.90%40,507
Aug 29, 202422.2522.3322.0322.2822.00-0.27%26,727
Aug 28, 202422.1722.3822.1722.3421.920.81%18,640
Aug 27, 202422.1022.2622.1022.1621.74-0.54%36,840
Aug 26, 202422.4222.4322.2122.2821.86-24,639
Aug 23, 202422.0922.4022.0822.2821.861.50%21,016
Aug 22, 202421.6521.9921.6521.9521.530.73%12,900
Aug 21, 202421.9321.9321.6421.7921.38-0.41%27,300
Aug 20, 202422.0322.0321.8821.8821.46-1.00%16,135
Aug 19, 202421.9622.1021.9322.1021.680.64%12,100
Aug 16, 202422.0022.0521.8721.9621.540.73%14,129
Aug 15, 202421.6422.0021.6421.8021.391.40%66,234
Aug 14, 202421.3721.5621.3321.5021.090.75%40,100
Aug 13, 202421.3021.3621.1621.3420.930.52%39,101
Aug 12, 202421.3321.7121.1621.2320.83-0.05%36,500
Aug 9, 202421.2921.2921.1621.2420.840.19%10,716
Aug 8, 202420.9221.2320.9221.2020.801.92%96,600
Aug 7, 202421.1321.4220.8020.8020.41-0.72%44,943
Aug 6, 202420.7521.1620.7120.9520.55-1.69%57,345
Aug 2, 202421.3121.6521.1421.3120.91-4.14%136,618