BMO Covered Call US Banks ETF (TSX:ZWK)
Canada
· Delayed Price · Currency is CAD 21.91
-0.53 (-2.34%)
Jun 13, 2025, 3:59 PM EDT
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.16 | 22.20 | 21.88 | 21.91 | 21.91 | -2.32% | 59,288 |
| Jun 12, 2025 | 22.59 | 22.59 | 22.23 | 22.43 | 22.43 | -0.88% | 10,700 |
| Jun 11, 2025 | 22.89 | 22.90 | 22.60 | 22.63 | 22.63 | -0.70% | 18,800 |
| Jun 10, 2025 | 22.84 | 22.85 | 22.61 | 22.79 | 22.79 | 0.40% | 11,900 |
| Jun 9, 2025 | 22.83 | 22.90 | 22.69 | 22.70 | 22.70 | -0.09% | 9,543 |
| Jun 6, 2025 | 22.31 | 22.73 | 22.25 | 22.72 | 22.72 | 2.57% | 30,300 |
| Jun 5, 2025 | 22.07 | 22.25 | 21.94 | 22.15 | 22.15 | -0.23% | 25,600 |
| Jun 4, 2025 | 22.31 | 22.56 | 22.20 | 22.20 | 22.20 | -0.85% | 27,300 |
| Jun 3, 2025 | 22.01 | 22.47 | 22.01 | 22.39 | 22.39 | 1.31% | 42,600 |
| Jun 2, 2025 | 22.11 | 22.13 | 21.80 | 22.10 | 22.10 | -0.32% | 83,000 |
| May 30, 2025 | 22.28 | 22.28 | 22.10 | 22.17 | 22.17 | -0.76% | 19,227 |
| May 29, 2025 | 22.20 | 22.35 | 22.17 | 22.34 | 22.34 | -0.18% | 19,800 |
| May 28, 2025 | 22.67 | 22.67 | 22.36 | 22.38 | 22.23 | -0.89% | 23,000 |
| May 27, 2025 | 22.25 | 22.58 | 22.16 | 22.58 | 22.43 | 1.76% | 23,200 |
| May 26, 2025 | 21.92 | 22.29 | 21.92 | 22.19 | 22.05 | 1.14% | 11,800 |
| May 23, 2025 | 21.78 | 22.00 | 21.64 | 21.94 | 21.80 | -1.30% | 41,917 |
| May 22, 2025 | 22.03 | 22.38 | 22.03 | 22.23 | 22.09 | 0.18% | 23,500 |
| May 21, 2025 | 22.72 | 22.72 | 22.17 | 22.19 | 22.05 | -3.18% | 51,000 |
| May 20, 2025 | 23.14 | 23.14 | 22.89 | 22.92 | 22.77 | -1.63% | 24,238 |
| May 16, 2025 | 23.29 | 23.34 | 23.10 | 23.30 | 23.15 | 0.47% | 13,000 |
| May 15, 2025 | 23.16 | 23.27 | 23.01 | 23.19 | 23.04 | -0.26% | 11,700 |
| May 14, 2025 | 23.08 | 23.25 | 23.08 | 23.25 | 23.10 | 0.74% | 11,800 |
| May 13, 2025 | 23.00 | 23.18 | 23.00 | 23.08 | 22.93 | 0.52% | 9,632 |
| May 12, 2025 | 22.98 | 23.10 | 22.90 | 22.96 | 22.81 | 3.89% | 50,600 |
| May 9, 2025 | 22.04 | 22.19 | 22.04 | 22.10 | 21.96 | -0.09% | 20,100 |
| May 8, 2025 | 21.84 | 22.23 | 21.84 | 22.12 | 21.98 | 2.22% | 30,700 |
| May 7, 2025 | 21.56 | 21.70 | 21.54 | 21.64 | 21.50 | 0.84% | 24,420 |
| May 6, 2025 | 21.62 | 21.65 | 21.46 | 21.46 | 21.32 | -1.33% | 20,000 |
| May 5, 2025 | 21.49 | 21.94 | 21.49 | 21.75 | 21.61 | -0.09% | 22,200 |
| May 2, 2025 | 21.55 | 21.80 | 21.50 | 21.77 | 21.63 | 1.92% | 49,546 |
| May 1, 2025 | 21.21 | 21.43 | 21.00 | 21.36 | 21.22 | 1.33% | 30,330 |
| Apr 30, 2025 | 20.98 | 21.12 | 20.73 | 21.08 | 20.94 | -0.80% | 22,741 |
| Apr 29, 2025 | 20.94 | 21.29 | 20.94 | 21.25 | 21.11 | 0.14% | 29,100 |
| Apr 28, 2025 | 21.27 | 21.37 | 21.10 | 21.22 | 20.94 | -0.19% | 47,400 |
| Apr 25, 2025 | 21.15 | 21.26 | 21.07 | 21.26 | 20.98 | 0.09% | 29,900 |
| Apr 24, 2025 | 20.83 | 21.28 | 20.71 | 21.24 | 20.96 | 1.97% | 36,300 |
| Apr 23, 2025 | 20.95 | 21.41 | 20.79 | 20.83 | 20.55 | 2.26% | 56,800 |
| Apr 22, 2025 | 20.00 | 20.37 | 20.00 | 20.37 | 20.10 | 3.09% | 25,100 |
| Apr 21, 2025 | 19.89 | 19.90 | 19.60 | 19.76 | 19.50 | -1.84% | 48,700 |
| Apr 17, 2025 | 20.03 | 20.30 | 20.03 | 20.13 | 19.86 | 0.85% | 42,919 |
| Apr 16, 2025 | 20.09 | 20.40 | 19.77 | 19.96 | 19.70 | -2.35% | 54,532 |
| Apr 15, 2025 | 20.16 | 20.66 | 20.16 | 20.44 | 20.17 | 1.95% | 48,018 |
| Apr 14, 2025 | 20.25 | 20.26 | 19.85 | 20.05 | 19.78 | 1.47% | 49,146 |
| Apr 11, 2025 | 19.47 | 19.87 | 19.24 | 19.76 | 19.50 | -0.05% | 79,000 |
| Apr 10, 2025 | 20.64 | 20.65 | 19.24 | 19.77 | 19.51 | -5.95% | 81,614 |
| Apr 9, 2025 | 19.02 | 21.24 | 18.92 | 21.02 | 20.74 | 7.19% | 197,612 |
| Apr 8, 2025 | 20.39 | 20.67 | 19.26 | 19.61 | 19.35 | -0.96% | 62,400 |
| Apr 7, 2025 | 18.81 | 20.35 | 18.76 | 19.80 | 19.54 | 1.28% | 168,400 |
| Apr 4, 2025 | 20.20 | 20.20 | 18.95 | 19.55 | 19.29 | -5.78% | 207,236 |
| Apr 3, 2025 | 21.93 | 21.93 | 20.71 | 20.75 | 20.47 | -11.10% | 328,247 |