BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
Canada · Delayed Price · Currency is CAD 19.55
-0.17 (-0.86%)
Nov 20, 2025, 3:59 PM EST
TSX:ZWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 19.79 | 19.81 | 19.55 | 19.55 | 19.55 | -0.86% | 20,602 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.65 | 19.72 | 19.72 | -0.10% | 10,875 |
| Nov 18, 2025 | 19.70 | 19.75 | 19.68 | 19.74 | 19.74 | -0.60% | 18,472 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.82 | 19.86 | 19.86 | -1.44% | 13,055 |
| Nov 14, 2025 | 20.07 | 20.18 | 20.07 | 20.15 | 20.15 | -0.05% | 25,462 |
| Nov 13, 2025 | 20.30 | 20.36 | 20.15 | 20.16 | 20.16 | -0.59% | 27,094 |
| Nov 12, 2025 | 20.24 | 20.29 | 20.10 | 20.28 | 20.28 | 0.90% | 14,767 |
| Nov 11, 2025 | 20.07 | 20.14 | 20.07 | 20.10 | 20.10 | 1.16% | 11,327 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.80 | 19.87 | 19.87 | 0.30% | 13,183 |
| Nov 7, 2025 | 19.71 | 19.82 | 19.68 | 19.81 | 19.81 | -0.65% | 24,248 |
| Nov 6, 2025 | 19.82 | 19.95 | 19.67 | 19.94 | 19.94 | 0.55% | 17,122 |
| Nov 5, 2025 | 19.63 | 19.85 | 19.63 | 19.83 | 19.83 | 1.02% | 17,202 |
| Nov 4, 2025 | 19.68 | 19.70 | 19.57 | 19.63 | 19.63 | -1.01% | 27,653 |
| Nov 3, 2025 | 19.86 | 19.86 | 19.79 | 19.83 | 19.83 | -0.05% | 8,129 |
| Oct 31, 2025 | 19.97 | 19.97 | 19.76 | 19.84 | 19.84 | -0.50% | 38,363 |
| Oct 30, 2025 | 19.90 | 19.97 | 19.88 | 19.94 | 19.94 | -0.65% | 18,760 |
| Oct 29, 2025 | 20.15 | 20.15 | 19.97 | 20.07 | 19.97 | -0.55% | 23,482 |
| Oct 28, 2025 | 20.36 | 20.36 | 20.12 | 20.18 | 20.07 | -1.18% | 16,306 |
| Oct 27, 2025 | 20.35 | 20.42 | 20.27 | 20.42 | 20.31 | 1.04% | 5,811 |
| Oct 24, 2025 | 20.32 | 20.36 | 20.21 | 20.21 | 20.10 | -0.25% | 19,486 |
| Oct 23, 2025 | 20.20 | 20.26 | 20.20 | 20.26 | 20.15 | 0.60% | 5,499 |
| Oct 22, 2025 | 20.25 | 20.25 | 20.11 | 20.14 | 20.03 | -0.35% | 7,965 |
| Oct 21, 2025 | 20.28 | 20.30 | 20.19 | 20.21 | 20.10 | -0.69% | 20,383 |
| Oct 20, 2025 | 20.16 | 20.35 | 20.15 | 20.35 | 20.24 | 0.99% | 27,323 |
| Oct 17, 2025 | 20.15 | 20.19 | 20.11 | 20.15 | 20.04 | -0.25% | 14,134 |
| Oct 16, 2025 | 20.14 | 20.22 | 20.09 | 20.20 | 20.09 | 1.10% | 48,596 |
| Oct 15, 2025 | 20.02 | 20.02 | 19.90 | 19.98 | 19.88 | - | 27,837 |
| Oct 14, 2025 | 19.91 | 19.99 | 19.76 | 19.98 | 19.88 | 0.55% | 9,518 |
| Oct 10, 2025 | 20.00 | 20.03 | 19.85 | 19.87 | 19.77 | -1.39% | 11,839 |
| Oct 9, 2025 | 20.13 | 20.15 | 20.05 | 20.15 | 20.04 | -0.10% | 8,979 |
| Oct 8, 2025 | 20.20 | 20.20 | 20.11 | 20.17 | 20.06 | 0.75% | 17,508 |
| Oct 7, 2025 | 20.18 | 20.18 | 20.02 | 20.02 | 19.92 | -0.96% | 12,551 |
| Oct 6, 2025 | 20.26 | 20.26 | 20.15 | 20.22 | 20.11 | 0.07% | 30,292 |
| Oct 3, 2025 | 20.12 | 20.25 | 20.12 | 20.20 | 20.09 | 0.25% | 8,547 |
| Oct 2, 2025 | 20.08 | 20.15 | 19.99 | 20.15 | 20.04 | 0.90% | 17,916 |
| Oct 1, 2025 | 19.75 | 20.01 | 19.75 | 19.97 | 19.87 | 1.27% | 35,804 |
| Sep 30, 2025 | 19.70 | 19.73 | 19.66 | 19.72 | 19.62 | 0.05% | 13,749 |
| Sep 29, 2025 | 19.70 | 19.73 | 19.65 | 19.71 | 19.61 | -0.15% | 14,765 |
| Sep 26, 2025 | 19.66 | 19.78 | 19.66 | 19.74 | 19.53 | 0.77% | 21,280 |
| Sep 25, 2025 | 19.70 | 19.70 | 19.58 | 19.59 | 19.38 | -0.91% | 8,448 |
| Sep 24, 2025 | 19.74 | 19.85 | 19.67 | 19.77 | 19.56 | -0.30% | 8,599 |
| Sep 23, 2025 | 19.76 | 19.85 | 19.75 | 19.83 | 19.62 | 0.25% | 10,563 |
| Sep 22, 2025 | 19.63 | 19.83 | 19.63 | 19.78 | 19.57 | 0.76% | 8,155 |
| Sep 19, 2025 | 19.70 | 19.70 | 19.58 | 19.63 | 19.42 | -0.61% | 7,180 |
| Sep 18, 2025 | 19.72 | 19.75 | 19.60 | 19.75 | 19.54 | - | 13,112 |
| Sep 17, 2025 | 19.68 | 19.75 | 19.63 | 19.75 | 19.54 | 0.46% | 15,025 |
| Sep 16, 2025 | 19.69 | 19.69 | 19.59 | 19.66 | 19.45 | -0.10% | 23,667 |
| Sep 15, 2025 | 19.75 | 19.75 | 19.63 | 19.68 | 19.47 | 0.03% | 19,139 |
| Sep 12, 2025 | 19.69 | 19.69 | 19.63 | 19.68 | 19.47 | -0.23% | 20,870 |
| Sep 11, 2025 | 19.64 | 19.72 | 19.64 | 19.72 | 19.51 | -0.10% | 44,390 |