BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
19.04
+0.06 (0.32%)
Jun 6, 2025, 3:04 PM EDT
TSX:ZWP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 18.97 | 19.03 | 18.97 | 19.02 | 19.02 | 0.21% | 9,384 |
Jun 5, 2025 | 18.98 | 19.03 | 18.97 | 18.98 | 18.98 | -0.21% | 21,700 |
Jun 4, 2025 | 18.94 | 19.02 | 18.94 | 19.02 | 19.02 | 0.26% | 20,100 |
Jun 3, 2025 | 18.89 | 18.97 | 18.84 | 18.97 | 18.97 | -0.37% | 14,800 |
Jun 2, 2025 | 18.86 | 19.04 | 18.84 | 19.04 | 19.04 | 0.85% | 13,411 |
May 30, 2025 | 18.99 | 18.99 | 18.85 | 18.88 | 18.88 | -0.53% | 33,500 |
May 29, 2025 | 19.01 | 19.01 | 18.92 | 18.98 | 18.98 | -0.63% | 17,401 |
May 28, 2025 | 19.20 | 19.20 | 19.06 | 19.10 | 19.00 | -1.50% | 47,046 |
May 27, 2025 | 19.30 | 19.39 | 19.20 | 19.39 | 19.28 | -0.31% | 47,020 |
May 26, 2025 | 19.02 | 19.45 | 19.02 | 19.45 | 19.34 | 2.37% | 31,400 |
May 23, 2025 | 18.96 | 19.02 | 18.90 | 19.00 | 18.90 | -1.14% | 22,746 |
May 22, 2025 | 19.15 | 19.25 | 19.15 | 19.22 | 19.11 | -0.31% | 10,400 |
May 21, 2025 | 19.31 | 19.33 | 19.19 | 19.28 | 19.17 | -1.13% | 20,100 |
May 20, 2025 | 19.35 | 19.50 | 19.35 | 19.50 | 19.39 | 0.67% | 26,400 |
May 16, 2025 | 19.08 | 19.37 | 19.08 | 19.37 | 19.26 | 1.31% | 13,400 |
May 15, 2025 | 19.04 | 19.14 | 19.00 | 19.12 | 19.01 | 0.53% | 10,200 |
May 14, 2025 | 19.03 | 19.08 | 19.00 | 19.02 | 18.92 | - | 25,200 |
May 13, 2025 | 19.01 | 19.05 | 18.97 | 19.02 | 18.92 | 0.05% | 38,200 |
May 12, 2025 | 19.00 | 19.01 | 18.88 | 19.01 | 18.91 | 0.53% | 24,600 |
May 9, 2025 | 18.88 | 18.93 | 18.86 | 18.91 | 18.81 | 0.16% | 19,300 |
May 8, 2025 | 18.84 | 18.90 | 18.79 | 18.88 | 18.78 | 0.32% | 20,700 |
May 7, 2025 | 18.76 | 18.82 | 18.67 | 18.82 | 18.72 | 0.32% | 12,100 |
May 6, 2025 | 18.79 | 18.80 | 18.75 | 18.76 | 18.66 | -0.69% | 24,200 |
May 5, 2025 | 18.86 | 18.94 | 18.82 | 18.89 | 18.79 | 0.21% | 57,000 |
May 2, 2025 | 18.75 | 18.86 | 18.75 | 18.85 | 18.75 | 1.24% | 17,100 |
May 1, 2025 | 18.65 | 18.78 | 18.55 | 18.62 | 18.52 | 0.11% | 58,300 |
Apr 30, 2025 | 18.71 | 18.71 | 18.50 | 18.60 | 18.50 | -0.59% | 37,242 |
Apr 29, 2025 | 18.68 | 18.73 | 18.65 | 18.71 | 18.61 | -0.37% | 51,600 |
Apr 28, 2025 | 18.70 | 18.78 | 18.70 | 18.78 | 18.57 | 0.48% | 32,945 |
Apr 25, 2025 | 18.61 | 18.72 | 18.58 | 18.69 | 18.48 | 0.11% | 23,635 |
Apr 24, 2025 | 18.45 | 18.85 | 18.45 | 18.67 | 18.46 | 1.47% | 36,000 |
Apr 23, 2025 | 18.38 | 18.54 | 18.38 | 18.40 | 18.20 | 0.88% | 33,200 |
Apr 22, 2025 | 18.11 | 18.30 | 18.02 | 18.24 | 18.04 | 0.83% | 11,400 |
Apr 21, 2025 | 18.13 | 18.13 | 17.95 | 18.09 | 17.89 | -0.22% | 36,100 |
Apr 17, 2025 | 17.93 | 18.14 | 17.93 | 18.13 | 17.93 | 1.00% | 54,042 |
Apr 16, 2025 | 18.12 | 18.12 | 17.85 | 17.95 | 17.75 | -1.64% | 28,700 |
Apr 15, 2025 | 17.95 | 18.25 | 17.90 | 18.25 | 18.04 | 2.18% | 23,608 |
Apr 14, 2025 | 17.93 | 17.93 | 17.77 | 17.86 | 17.66 | -1.00% | 21,333 |
Apr 11, 2025 | 17.45 | 18.04 | 17.41 | 18.04 | 17.84 | 2.97% | 66,900 |
Apr 10, 2025 | 17.42 | 17.52 | 17.23 | 17.52 | 17.33 | -2.67% | 69,800 |
Apr 9, 2025 | 16.90 | 18.11 | 16.84 | 18.00 | 17.80 | 5.26% | 63,800 |
Apr 8, 2025 | 17.50 | 17.52 | 17.10 | 17.10 | 16.91 | -1.16% | 58,503 |
Apr 7, 2025 | 17.06 | 17.65 | 16.91 | 17.30 | 17.11 | -2.75% | 71,544 |
Apr 4, 2025 | 18.18 | 18.22 | 17.61 | 17.79 | 17.59 | -5.12% | 90,200 |
Apr 3, 2025 | 18.78 | 18.78 | 18.63 | 18.75 | 18.54 | -1.57% | 42,508 |
Apr 2, 2025 | 18.96 | 19.05 | 18.92 | 19.05 | 18.84 | 0.37% | 18,200 |
Apr 1, 2025 | 19.01 | 19.04 | 18.88 | 18.98 | 18.77 | -0.42% | 40,900 |
Mar 31, 2025 | 19.01 | 19.06 | 18.93 | 19.06 | 18.85 | -1.09% | 145,500 |
Mar 28, 2025 | 19.23 | 19.29 | 19.15 | 19.27 | 19.06 | -0.87% | 13,000 |
Mar 27, 2025 | 19.25 | 19.46 | 19.25 | 19.44 | 19.12 | 0.21% | 64,000 |