BMO Covered Call US Banks ETF (TSX:ZWK)
Canada · Delayed Price · Currency is CAD 26.95
-0.28 (-1.03%)
Dec 30, 2025, 3:59 PM EST
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 26.98 | 27.10 | 26.91 | 26.92 | - | -1.14% | 8,259 |
| Dec 29, 2025 | 27.43 | 27.44 | 27.22 | 27.23 | 27.09 | -0.89% | 18,613 |
| Dec 24, 2025 | 27.30 | 27.55 | 27.30 | 27.48 | 27.33 | 0.49% | 2,898 |
| Dec 23, 2025 | 27.47 | 27.50 | 27.34 | 27.34 | 27.19 | -0.55% | 15,805 |
| Dec 22, 2025 | 27.35 | 27.50 | 27.30 | 27.49 | 27.34 | 0.77% | 11,843 |
| Dec 19, 2025 | 27.15 | 27.33 | 27.10 | 27.28 | 27.13 | 1.11% | 15,701 |
| Dec 18, 2025 | 27.02 | 27.26 | 26.96 | 26.98 | 26.84 | -0.07% | 9,191 |
| Dec 17, 2025 | 27.05 | 27.20 | 27.00 | 27.00 | 26.86 | - | 11,271 |
| Dec 16, 2025 | 26.96 | 27.00 | 26.89 | 27.00 | 26.86 | -0.30% | 4,432 |
| Dec 15, 2025 | 27.05 | 27.25 | 27.05 | 27.08 | 26.94 | 0.37% | 16,726 |
| Dec 12, 2025 | 27.04 | 27.12 | 26.95 | 26.98 | 26.84 | -0.63% | 15,733 |
| Dec 11, 2025 | 26.83 | 27.20 | 26.83 | 27.15 | 27.01 | 0.70% | 27,317 |
| Dec 10, 2025 | 26.60 | 27.01 | 26.60 | 26.96 | 26.82 | 1.66% | 39,930 |
| Dec 9, 2025 | 26.50 | 26.77 | 26.50 | 26.52 | 26.38 | - | 25,115 |
| Dec 8, 2025 | 26.53 | 26.59 | 26.42 | 26.52 | 26.38 | 0.19% | 18,552 |
| Dec 5, 2025 | 26.56 | 26.63 | 26.43 | 26.47 | 26.33 | -0.53% | 11,307 |
| Dec 4, 2025 | 26.34 | 26.68 | 26.34 | 26.61 | 26.47 | 0.42% | 17,020 |
| Dec 3, 2025 | 26.09 | 26.51 | 26.00 | 26.50 | 26.36 | 1.96% | 72,337 |
| Dec 2, 2025 | 26.07 | 26.14 | 25.97 | 25.99 | 25.85 | -0.19% | 22,402 |
| Dec 1, 2025 | 25.80 | 26.09 | 25.80 | 26.04 | 25.90 | 0.97% | 30,811 |
| Nov 28, 2025 | 25.74 | 26.02 | 25.74 | 25.79 | 25.65 | 0.47% | 13,202 |
| Nov 27, 2025 | 25.90 | 25.91 | 25.67 | 25.67 | 25.53 | -0.96% | 13,319 |
| Nov 26, 2025 | 26.01 | 26.06 | 25.92 | 25.92 | 25.78 | -0.50% | 15,348 |
| Nov 25, 2025 | 25.71 | 26.11 | 25.65 | 26.05 | 25.77 | 1.48% | 22,748 |
| Nov 24, 2025 | 25.40 | 25.67 | 25.40 | 25.67 | 25.39 | 0.98% | 9,981 |
| Nov 21, 2025 | 25.14 | 25.57 | 24.95 | 25.42 | 25.14 | 1.68% | 18,982 |
| Nov 20, 2025 | 25.18 | 25.72 | 25.00 | 25.00 | 24.73 | -0.64% | 30,928 |
| Nov 19, 2025 | 24.89 | 25.17 | 24.89 | 25.16 | 24.89 | 1.49% | 4,419 |
| Nov 18, 2025 | 24.70 | 24.99 | 24.55 | 24.79 | 24.52 | -0.16% | 27,618 |
| Nov 17, 2025 | 25.23 | 25.28 | 24.73 | 24.83 | 24.56 | -2.13% | 29,757 |
| Nov 14, 2025 | 25.25 | 25.43 | 25.07 | 25.37 | 25.09 | -0.39% | 16,155 |
| Nov 13, 2025 | 25.73 | 25.86 | 25.45 | 25.47 | 25.19 | -1.51% | 15,997 |
| Nov 12, 2025 | 25.80 | 26.17 | 25.80 | 25.86 | 25.58 | 0.66% | 27,610 |
| Nov 11, 2025 | 25.53 | 25.80 | 25.53 | 25.69 | 25.41 | 0.02% | 24,864 |
| Nov 10, 2025 | 25.50 | 25.76 | 25.50 | 25.69 | 25.41 | 0.92% | 24,117 |
| Nov 7, 2025 | 25.30 | 25.46 | 25.05 | 25.45 | 25.17 | 0.28% | 24,212 |
| Nov 6, 2025 | 25.40 | 25.60 | 25.27 | 25.38 | 25.10 | -0.12% | 18,483 |
| Nov 5, 2025 | 25.20 | 25.55 | 25.14 | 25.41 | 25.13 | 0.43% | 31,094 |
| Nov 4, 2025 | 24.94 | 25.48 | 24.94 | 25.30 | 25.03 | 0.20% | 11,618 |
| Nov 3, 2025 | 25.39 | 25.39 | 24.99 | 25.25 | 24.98 | 0.12% | 31,159 |
| Oct 31, 2025 | 24.97 | 25.22 | 24.96 | 25.22 | 24.95 | 0.68% | 22,541 |
| Oct 30, 2025 | 24.99 | 25.38 | 24.99 | 25.05 | 24.78 | 0.28% | 14,835 |
| Oct 29, 2025 | 25.05 | 25.19 | 24.89 | 24.98 | 24.57 | -0.72% | 23,038 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.11 | 25.16 | 24.74 | -0.81% | 52,357 |
| Oct 27, 2025 | 25.36 | 25.50 | 25.30 | 25.37 | 24.94 | -0.14% | 24,034 |
| Oct 24, 2025 | 25.14 | 25.51 | 25.14 | 25.40 | 24.98 | 2.09% | 40,496 |
| Oct 23, 2025 | 24.85 | 24.96 | 24.81 | 24.88 | 24.47 | 0.36% | 16,089 |
| Oct 22, 2025 | 25.12 | 25.12 | 24.69 | 24.79 | 24.38 | -0.96% | 22,340 |
| Oct 21, 2025 | 24.96 | 25.20 | 24.96 | 25.03 | 24.61 | -0.08% | 22,449 |
| Oct 20, 2025 | 24.75 | 25.10 | 24.73 | 25.05 | 24.63 | 2.04% | 43,748 |