BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
Canada · Delayed Price · Currency is CAD 20.81
+0.07 (0.34%)
Jan 12, 2026, 3:59 PM EST
TSX:ZWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 20.70 | 20.79 | 20.70 | 20.78 | - | 0.19% | 10,906 |
| Jan 9, 2026 | 20.67 | 20.74 | 20.62 | 20.74 | 20.74 | 0.34% | 22,122 |
| Jan 8, 2026 | 20.59 | 20.67 | 20.58 | 20.67 | 20.67 | -0.24% | 16,534 |
| Jan 7, 2026 | 20.68 | 20.72 | 20.60 | 20.72 | 20.72 | 0.05% | 16,924 |
| Jan 6, 2026 | 20.64 | 20.71 | 20.64 | 20.71 | 20.71 | 0.49% | 25,833 |
| Jan 5, 2026 | 20.46 | 20.67 | 20.45 | 20.61 | 20.61 | 1.18% | 25,321 |
| Jan 2, 2026 | 20.32 | 20.37 | 20.29 | 20.37 | 20.37 | 0.59% | 19,998 |
| Dec 31, 2025 | 20.25 | 20.27 | 20.23 | 20.25 | 20.25 | -0.25% | 5,525 |
| Dec 30, 2025 | 20.28 | 20.32 | 20.28 | 20.30 | 20.30 | -0.39% | 15,071 |
| Dec 29, 2025 | 20.32 | 20.38 | 20.28 | 20.38 | 20.28 | 0.59% | 27,613 |
| Dec 24, 2025 | 20.26 | 20.32 | 20.26 | 20.26 | 20.16 | -0.34% | 2,128 |
| Dec 23, 2025 | 20.33 | 20.35 | 20.28 | 20.33 | 20.23 | -0.39% | 13,993 |
| Dec 22, 2025 | 20.26 | 20.41 | 20.25 | 20.41 | 20.30 | 1.19% | 17,281 |
| Dec 19, 2025 | 20.07 | 20.32 | 20.07 | 20.17 | 20.07 | 0.65% | 11,185 |
| Dec 18, 2025 | 20.12 | 20.16 | 20.03 | 20.04 | 19.94 | -0.25% | 17,844 |
| Dec 17, 2025 | 20.15 | 20.15 | 20.08 | 20.09 | 19.99 | -0.30% | 7,543 |
| Dec 16, 2025 | 20.10 | 20.16 | 20.09 | 20.15 | 20.05 | 0.25% | 15,813 |
| Dec 15, 2025 | 20.13 | 20.17 | 20.10 | 20.10 | 20.00 | 0.40% | 13,155 |
| Dec 12, 2025 | 20.04 | 20.07 | 19.97 | 20.02 | 19.92 | -0.10% | 24,437 |
| Dec 11, 2025 | 20.08 | 20.08 | 19.99 | 20.04 | 19.94 | 0.50% | 12,737 |
| Dec 10, 2025 | 19.86 | 19.94 | 19.84 | 19.94 | 19.84 | 0.55% | 10,451 |
| Dec 9, 2025 | 20.01 | 20.01 | 19.81 | 19.83 | 19.73 | -0.38% | 13,628 |
| Dec 8, 2025 | 19.99 | 20.00 | 19.80 | 19.91 | 19.80 | -0.18% | 6,561 |
| Dec 5, 2025 | 20.10 | 20.10 | 19.92 | 19.94 | 19.84 | -0.94% | 14,598 |
| Dec 4, 2025 | 20.18 | 20.18 | 20.08 | 20.13 | 20.03 | - | 14,531 |
| Dec 3, 2025 | 20.11 | 20.13 | 20.03 | 20.13 | 20.03 | 0.55% | 32,817 |
| Dec 2, 2025 | 20.00 | 20.03 | 19.96 | 20.02 | 19.92 | 0.45% | 27,216 |
| Dec 1, 2025 | 19.91 | 20.00 | 19.91 | 19.93 | 19.83 | -1.19% | 19,785 |
| Nov 28, 2025 | 20.08 | 20.17 | 19.92 | 20.17 | 20.07 | 0.80% | 11,790 |
| Nov 27, 2025 | 20.00 | 20.13 | 19.95 | 20.01 | 19.91 | 0.35% | 5,665 |
| Nov 26, 2025 | 19.94 | 20.03 | 19.90 | 19.94 | 19.84 | -0.60% | 25,330 |
| Nov 25, 2025 | 19.95 | 20.06 | 19.81 | 20.06 | 19.85 | 1.52% | 21,040 |
| Nov 24, 2025 | 19.73 | 19.81 | 19.70 | 19.76 | 19.56 | - | 12,117 |
| Nov 21, 2025 | 19.67 | 19.79 | 19.67 | 19.76 | 19.56 | 1.07% | 5,111 |
| Nov 20, 2025 | 19.79 | 19.81 | 19.55 | 19.55 | 19.35 | -0.86% | 20,602 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.65 | 19.72 | 19.52 | -0.10% | 10,875 |
| Nov 18, 2025 | 19.70 | 19.75 | 19.68 | 19.74 | 19.54 | -0.60% | 18,472 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.82 | 19.86 | 19.65 | -1.44% | 13,055 |
| Nov 14, 2025 | 20.07 | 20.18 | 20.07 | 20.15 | 19.94 | -0.05% | 25,462 |
| Nov 13, 2025 | 20.30 | 20.36 | 20.15 | 20.16 | 19.95 | -0.59% | 27,094 |
| Nov 12, 2025 | 20.24 | 20.29 | 20.10 | 20.28 | 20.07 | 0.90% | 14,767 |
| Nov 11, 2025 | 20.07 | 20.14 | 20.07 | 20.10 | 19.89 | 1.16% | 11,327 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.80 | 19.87 | 19.66 | 0.30% | 13,183 |
| Nov 7, 2025 | 19.71 | 19.82 | 19.68 | 19.81 | 19.60 | -0.65% | 24,248 |
| Nov 6, 2025 | 19.82 | 19.95 | 19.67 | 19.94 | 19.73 | 0.55% | 17,122 |
| Nov 5, 2025 | 19.63 | 19.85 | 19.63 | 19.83 | 19.62 | 1.02% | 17,202 |
| Nov 4, 2025 | 19.68 | 19.70 | 19.57 | 19.63 | 19.43 | -1.01% | 27,653 |
| Nov 3, 2025 | 19.86 | 19.86 | 19.79 | 19.83 | 19.62 | -0.05% | 8,129 |
| Oct 31, 2025 | 19.97 | 19.97 | 19.76 | 19.84 | 19.63 | -0.50% | 38,363 |
| Oct 30, 2025 | 19.90 | 19.97 | 19.88 | 19.94 | 19.73 | -0.65% | 18,760 |