BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
Canada · Delayed Price · Currency is CAD 20.15
-0.05 (-0.25%)
Oct 17, 2025, 3:55 PM EDT
TSX:ZWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.15 | 20.19 | 20.11 | 20.15 | 20.15 | -0.25% | 14,134 |
| Oct 16, 2025 | 20.14 | 20.22 | 20.09 | 20.20 | 20.20 | 1.10% | 48,600 |
| Oct 15, 2025 | 20.02 | 20.02 | 19.90 | 19.98 | 19.98 | - | 27,837 |
| Oct 14, 2025 | 19.91 | 19.99 | 19.76 | 19.98 | 19.98 | 0.55% | 9,518 |
| Oct 10, 2025 | 20.00 | 20.03 | 19.85 | 19.87 | 19.87 | -1.39% | 11,839 |
| Oct 9, 2025 | 20.13 | 20.15 | 20.05 | 20.15 | 20.15 | -0.10% | 9,000 |
| Oct 8, 2025 | 20.20 | 20.20 | 20.11 | 20.17 | 20.17 | 0.75% | 17,508 |
| Oct 7, 2025 | 20.18 | 20.18 | 20.02 | 20.02 | 20.02 | -0.99% | 12,600 |
| Oct 6, 2025 | 20.26 | 20.26 | 20.15 | 20.22 | 20.22 | 0.10% | 30,300 |
| Oct 3, 2025 | 20.12 | 20.25 | 20.12 | 20.20 | 20.20 | 0.25% | 8,547 |
| Oct 2, 2025 | 20.08 | 20.15 | 19.99 | 20.15 | 20.15 | 0.90% | 17,916 |
| Oct 1, 2025 | 19.75 | 20.01 | 19.75 | 19.97 | 19.97 | 1.27% | 35,804 |
| Sep 30, 2025 | 19.70 | 19.73 | 19.66 | 19.72 | 19.72 | 0.05% | 13,749 |
| Sep 29, 2025 | 19.70 | 19.73 | 19.65 | 19.71 | 19.71 | -0.15% | 14,800 |
| Sep 26, 2025 | 19.66 | 19.78 | 19.66 | 19.74 | 19.63 | 0.77% | 21,300 |
| Sep 25, 2025 | 19.70 | 19.70 | 19.58 | 19.59 | 19.49 | -0.91% | 8,448 |
| Sep 24, 2025 | 19.74 | 19.85 | 19.67 | 19.77 | 19.66 | -0.30% | 8,600 |
| Sep 23, 2025 | 19.76 | 19.85 | 19.75 | 19.83 | 19.72 | 0.25% | 10,600 |
| Sep 22, 2025 | 19.63 | 19.83 | 19.63 | 19.78 | 19.67 | 0.76% | 8,200 |
| Sep 19, 2025 | 19.70 | 19.70 | 19.58 | 19.63 | 19.53 | -0.61% | 7,200 |
| Sep 18, 2025 | 19.72 | 19.75 | 19.60 | 19.75 | 19.64 | - | 13,112 |
| Sep 17, 2025 | 19.68 | 19.75 | 19.63 | 19.75 | 19.64 | 0.46% | 15,025 |
| Sep 16, 2025 | 19.69 | 19.69 | 19.59 | 19.66 | 19.56 | -0.10% | 23,700 |
| Sep 15, 2025 | 19.75 | 19.75 | 19.63 | 19.68 | 19.58 | - | 19,139 |
| Sep 12, 2025 | 19.69 | 19.69 | 19.63 | 19.68 | 19.57 | -0.20% | 20,900 |
| Sep 11, 2025 | 19.64 | 19.72 | 19.64 | 19.72 | 19.62 | -0.10% | 44,400 |
| Sep 10, 2025 | 19.70 | 19.74 | 19.60 | 19.74 | 19.63 | - | 42,700 |
| Sep 9, 2025 | 19.63 | 19.74 | 19.63 | 19.74 | 19.63 | 0.05% | 17,014 |
| Sep 8, 2025 | 19.81 | 19.81 | 19.65 | 19.73 | 19.63 | 0.20% | 14,039 |
| Sep 5, 2025 | 19.65 | 19.71 | 19.63 | 19.69 | 19.59 | 0.66% | 11,725 |
| Sep 4, 2025 | 19.47 | 19.56 | 19.47 | 19.56 | 19.46 | 0.62% | 18,000 |
| Sep 3, 2025 | 19.21 | 19.44 | 19.21 | 19.44 | 19.34 | 0.99% | 6,700 |
| Sep 2, 2025 | 19.26 | 19.26 | 19.17 | 19.25 | 19.15 | -0.88% | 17,326 |
| Aug 29, 2025 | 19.43 | 19.47 | 19.40 | 19.42 | 19.31 | -0.51% | 7,500 |
| Aug 28, 2025 | 19.49 | 19.52 | 19.45 | 19.52 | 19.41 | -0.15% | 8,738 |
| Aug 27, 2025 | 19.60 | 19.60 | 19.50 | 19.55 | 19.34 | -0.41% | 7,415 |
| Aug 26, 2025 | 19.65 | 19.67 | 19.53 | 19.63 | 19.42 | -0.25% | 20,700 |
| Aug 25, 2025 | 19.82 | 19.83 | 19.68 | 19.68 | 19.47 | -0.86% | 16,400 |
| Aug 22, 2025 | 19.75 | 19.88 | 19.75 | 19.85 | 19.64 | 0.92% | 4,541 |
| Aug 21, 2025 | 19.65 | 19.73 | 19.65 | 19.67 | 19.46 | 0.10% | 5,019 |
| Aug 20, 2025 | 19.45 | 19.70 | 19.45 | 19.65 | 19.44 | 1.18% | 19,433 |
| Aug 19, 2025 | 19.53 | 19.56 | 19.42 | 19.42 | 19.21 | -0.31% | 35,342 |
| Aug 18, 2025 | 19.36 | 19.49 | 19.19 | 19.48 | 19.27 | 0.21% | 14,500 |
| Aug 15, 2025 | 19.39 | 19.44 | 19.37 | 19.44 | 19.23 | 0.10% | 10,042 |
| Aug 14, 2025 | 19.22 | 19.42 | 19.22 | 19.42 | 19.21 | 0.73% | 9,145 |
| Aug 13, 2025 | 19.16 | 19.28 | 19.16 | 19.28 | 19.07 | 0.57% | 20,800 |
| Aug 12, 2025 | 19.01 | 19.18 | 19.01 | 19.17 | 18.96 | 0.74% | 21,700 |
| Aug 11, 2025 | 19.01 | 19.03 | 18.96 | 19.03 | 18.83 | -0.10% | 26,943 |
| Aug 8, 2025 | 18.90 | 19.05 | 18.83 | 19.05 | 18.85 | 1.44% | 17,100 |
| Aug 7, 2025 | 18.82 | 18.86 | 18.78 | 18.78 | 18.58 | 0.11% | 18,410 |