Skip to main content
BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
Canada flag Canada · Delayed Price · Currency is CAD
19.49
+0.32 (1.67%)
Mar 3, 2025, 3:59 PM EST

TSX:ZWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202519.5019.5019.3719.4919.491.67%17,486
Feb 28, 202519.1619.2119.1019.1719.17-0.47%32,918
Feb 27, 202519.2819.2819.1019.2619.26-0.31%8,600
Feb 26, 202519.3119.4519.2219.3219.220.36%21,326
Feb 25, 202519.2219.3419.2219.2519.151.16%21,723
Feb 24, 202518.9919.1118.9919.0318.930.90%10,100
Feb 21, 202518.9618.9818.8518.8618.76-0.16%10,800
Feb 20, 202518.8618.9818.8318.8918.79-0.21%6,100
Feb 19, 202518.9519.0018.8118.9318.83-0.47%25,528
Feb 18, 202518.9219.0418.9019.0218.920.63%20,000
Feb 14, 202518.9518.9518.8718.9018.80-0.26%16,910
Feb 13, 202518.8918.9518.8418.9518.850.58%18,749
Feb 12, 202518.7018.8418.6818.8418.741.24%19,600
Feb 11, 202518.5418.7418.5418.6118.510.27%13,810
Feb 10, 202518.6518.6518.5518.5618.460.43%12,540
Feb 7, 202518.6618.6618.4818.4818.38-0.32%27,900
Feb 6, 202518.6518.7018.5418.5418.44-0.59%11,300
Feb 5, 202518.5518.6518.5518.6518.551.08%1,808
Feb 4, 202518.6118.7718.4518.4518.35-0.97%66,200
Feb 3, 202518.5218.6318.4818.6318.53-0.32%15,906
Jan 31, 202518.7918.8118.6618.6918.59-0.64%18,732
Jan 30, 202518.7418.8118.6918.8118.710.91%32,903
Jan 29, 202518.6318.7718.6318.6418.430.32%10,348
Jan 28, 202518.6218.6718.5418.5818.37-0.59%21,340
Jan 27, 202518.6118.7318.6118.6918.480.27%27,441
Jan 24, 202518.6018.6618.5818.6418.430.32%10,500
Jan 23, 202518.5318.5918.4018.5818.370.32%16,813
Jan 22, 202518.5218.5218.4218.5218.310.54%9,600
Jan 21, 202518.2818.4418.2818.4218.220.99%23,700
Jan 20, 202518.1118.2518.0818.2418.040.33%10,000
Jan 17, 202518.1618.2418.1518.1817.980.78%11,900
Jan 16, 202517.9218.1717.9218.0417.841.12%10,047
Jan 15, 202517.8917.8917.8217.8417.640.62%4,001
Jan 14, 202517.7717.7717.7017.7317.530.28%1,000
Jan 13, 202517.5717.6817.5617.6817.48-0.51%13,837
Jan 10, 202517.7517.8217.6917.7717.57-0.50%20,103
Jan 9, 202517.9017.9717.8517.8617.660.73%6,301
Jan 8, 202517.7817.8317.7317.7317.53-0.45%7,600
Jan 7, 202517.8417.9217.8117.8117.61-0.28%13,900
Jan 6, 202517.7617.9217.7317.8617.660.79%12,418
Jan 3, 202517.7317.7817.7017.7217.521.08%7,500
Jan 2, 202517.8317.8317.5317.5317.34-0.74%16,920
Dec 31, 202417.7317.7317.6617.6617.47-0.23%5,844
Dec 30, 202417.8217.8217.6417.7017.50-1.67%9,500
Dec 27, 202417.7718.0017.7718.0017.700.90%8,338
Dec 24, 202417.8017.8517.8017.8417.540.22%16,618
Dec 23, 202417.8917.8917.7117.8017.50-0.45%9,800
Dec 20, 202417.8417.9317.6017.8817.58-0.28%14,748
Dec 19, 202417.9717.9817.8417.9317.63-0.17%22,800
Dec 18, 202418.1018.2517.9617.9617.66-1.32%21,700
Dec 17, 202418.0618.2318.0618.2017.890.28%10,324
Dec 16, 202418.1518.1618.0918.1517.840.28%159,935
Dec 13, 202418.1518.1518.0518.1017.800.28%5,800
Dec 12, 202418.0718.1518.0418.0517.75-0.28%10,642
Dec 11, 202418.2418.2418.0518.1017.80-0.11%5,700
Dec 10, 202418.0818.1218.0818.1217.82-0.11%800
Dec 9, 202418.2518.2518.1418.1417.840.06%7,505
Dec 6, 202418.1718.2418.1118.1317.830.44%10,100
Dec 5, 202417.9518.0517.9518.0517.750.39%14,600
Dec 4, 202417.8617.9917.8617.9817.680.28%6,408
Dec 3, 202417.8417.9317.8217.9317.631.30%12,900
Dec 2, 202417.7317.7617.7017.7017.400.17%4,221
Nov 29, 202417.5617.6917.5617.6717.370.57%4,800
Nov 28, 202417.6017.6717.5617.5717.27-0.11%6,700
Nov 27, 202417.6617.7217.5917.5917.29-0.51%12,600
Nov 26, 202417.7117.7617.6517.6817.280.34%17,500
Nov 25, 202417.7217.7417.6217.6217.220.40%25,600
Nov 22, 202417.3917.5517.3917.5517.150.92%13,202
Nov 21, 202417.4317.5017.3717.3917.00-0.51%24,700
Nov 20, 202417.5117.5117.4417.4817.08-0.17%14,508
Nov 19, 202417.5717.5717.5017.5117.11-1.07%37,500
Nov 18, 202417.6417.7017.6417.7017.300.34%10,500
Nov 15, 202417.7417.7517.6417.6417.24-0.68%13,900
Nov 14, 202417.7817.8117.6517.7617.361.31%19,100
Nov 13, 202417.6417.6417.5017.5317.13-0.45%10,628
Nov 12, 202417.9417.9417.5317.6117.21-2.38%32,600
Nov 11, 202418.0518.0517.9518.0417.630.06%9,047
Nov 8, 202418.1118.1117.9618.0317.62-0.61%15,821
Nov 7, 202418.1018.2518.1018.1417.730.78%8,400
Nov 6, 202418.1618.1617.9418.0017.59-1.15%16,739
Nov 5, 202418.2118.3318.2118.2117.800.05%4,303
Nov 4, 202418.2718.3418.2018.2017.79-0.44%7,600
Nov 1, 202418.3618.3718.2418.2817.87-0.22%7,517
Oct 31, 202418.2118.3218.1218.3217.90-0.33%8,920
Oct 30, 202418.4518.5118.3318.3817.96-1.24%14,611
Oct 29, 202418.6918.6918.5918.6118.09-0.75%22,411
Oct 28, 202418.5918.7518.5918.7518.220.81%13,300
Oct 25, 202418.5718.6618.5518.6018.080.16%28,100
Oct 24, 202418.5618.5718.4718.5718.050.87%11,600
Oct 23, 202418.4818.5318.3618.4117.89-0.75%12,824
Oct 22, 202418.5518.6218.5218.5518.03-0.32%13,000
Oct 21, 202418.7518.7518.5618.6118.09-0.75%14,700
Oct 18, 202418.6518.8418.6518.7518.220.70%10,800
Oct 17, 202418.5518.6218.5018.6218.100.59%4,144
Oct 16, 202418.5118.5818.5018.5117.99-0.38%6,227
Oct 15, 202418.7018.7518.5818.5818.06-0.54%9,520
Oct 11, 202418.5118.7418.5118.6818.150.81%11,642
Oct 10, 202418.5518.5518.5018.5318.01-0.05%9,514
Oct 9, 202418.4918.5918.4918.5418.020.16%5,606
Oct 8, 202418.4918.5218.4518.5117.990.54%2,230