BMO Covered Call US Banks ETF (TSX:ZWK)
Canada · Delayed Price · Currency is CAD 24.46
+0.14 (0.58%)
Jul 22, 2025, 12:28 PM EDT
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.27 | 24.49 | 24.27 | 24.49 | 24.49 | 0.70% | 3,830 |
| Jul 21, 2025 | 24.43 | 24.70 | 24.32 | 24.32 | 24.32 | -0.61% | 34,404 |
| Jul 18, 2025 | 24.40 | 24.49 | 24.30 | 24.47 | 24.47 | 0.16% | 17,421 |
| Jul 17, 2025 | 24.06 | 24.46 | 24.06 | 24.43 | 24.43 | 1.54% | 15,427 |
| Jul 16, 2025 | 24.24 | 24.25 | 23.71 | 24.06 | 24.06 | -0.25% | 33,824 |
| Jul 15, 2025 | 24.48 | 24.48 | 24.12 | 24.12 | 24.12 | -1.27% | 24,100 |
| Jul 14, 2025 | 24.27 | 24.45 | 24.26 | 24.43 | 24.43 | 0.29% | 18,842 |
| Jul 11, 2025 | 24.30 | 24.37 | 24.25 | 24.36 | 24.36 | -0.12% | 12,100 |
| Jul 10, 2025 | 24.30 | 24.50 | 24.30 | 24.39 | 24.39 | 0.58% | 64,603 |
| Jul 9, 2025 | 24.31 | 24.44 | 24.25 | 24.25 | 24.25 | -0.12% | 17,700 |
| Jul 8, 2025 | 24.32 | 24.39 | 24.24 | 24.28 | 24.28 | -0.29% | 11,826 |
| Jul 7, 2025 | 24.23 | 24.52 | 24.23 | 24.35 | 24.35 | 0.66% | 35,111 |
| Jul 4, 2025 | 24.21 | 24.43 | 24.18 | 24.19 | 24.19 | -0.58% | 20,505 |
| Jul 3, 2025 | 24.26 | 24.42 | 24.26 | 24.33 | 24.33 | 0.66% | 35,600 |
| Jul 2, 2025 | 24.00 | 24.25 | 24.00 | 24.17 | 24.17 | 2.07% | 121,610 |
| Jun 30, 2025 | 23.74 | 23.88 | 23.68 | 23.68 | 23.68 | -0.08% | 8,700 |
| Jun 27, 2025 | 23.63 | 23.75 | 23.59 | 23.70 | 23.70 | -0.21% | 19,609 |
| Jun 26, 2025 | 23.52 | 23.75 | 23.50 | 23.75 | 23.61 | 0.85% | 15,922 |
| Jun 25, 2025 | 23.44 | 23.57 | 23.38 | 23.55 | 23.41 | 0.47% | 11,436 |
| Jun 24, 2025 | 23.26 | 23.53 | 23.26 | 23.44 | 23.30 | 1.08% | 27,800 |
| Jun 23, 2025 | 22.80 | 23.19 | 22.80 | 23.19 | 23.04 | 1.62% | 40,720 |
| Jun 20, 2025 | 22.69 | 22.84 | 22.69 | 22.82 | 22.68 | 1.60% | 79,500 |
| Jun 19, 2025 | 22.42 | 22.55 | 22.32 | 22.46 | 22.32 | -0.62% | 7,246 |
| Jun 18, 2025 | 22.09 | 22.60 | 22.09 | 22.60 | 22.46 | 2.22% | 13,838 |
| Jun 17, 2025 | 22.03 | 22.17 | 22.00 | 22.11 | 21.98 | -0.18% | 25,000 |
| Jun 16, 2025 | 21.96 | 22.28 | 21.96 | 22.15 | 22.01 | 1.10% | 30,000 |
| Jun 13, 2025 | 22.16 | 22.20 | 21.88 | 21.91 | 21.77 | -2.32% | 59,300 |
| Jun 12, 2025 | 22.59 | 22.59 | 22.23 | 22.43 | 22.29 | -0.88% | 10,700 |
| Jun 11, 2025 | 22.89 | 22.90 | 22.60 | 22.63 | 22.49 | -0.70% | 18,800 |
| Jun 10, 2025 | 22.84 | 22.85 | 22.61 | 22.79 | 22.65 | 0.40% | 11,900 |
| Jun 9, 2025 | 22.83 | 22.90 | 22.69 | 22.70 | 22.56 | -0.09% | 9,543 |
| Jun 6, 2025 | 22.31 | 22.73 | 22.25 | 22.72 | 22.58 | 2.57% | 30,300 |
| Jun 5, 2025 | 22.07 | 22.25 | 21.94 | 22.15 | 22.01 | -0.23% | 25,600 |
| Jun 4, 2025 | 22.31 | 22.56 | 22.20 | 22.20 | 22.06 | -0.85% | 27,300 |
| Jun 3, 2025 | 22.01 | 22.47 | 22.01 | 22.39 | 22.25 | 1.31% | 42,600 |
| Jun 2, 2025 | 22.11 | 22.13 | 21.80 | 22.10 | 21.97 | -0.32% | 83,000 |
| May 30, 2025 | 22.28 | 22.28 | 22.10 | 22.17 | 22.03 | -0.76% | 19,227 |
| May 29, 2025 | 22.20 | 22.35 | 22.17 | 22.34 | 22.20 | -0.18% | 19,800 |
| May 28, 2025 | 22.67 | 22.67 | 22.36 | 22.38 | 22.10 | -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 |