BMO Global Enhanced Income Fund (TSX:ZWQT)
Canada · Delayed Price · Currency is CAD 16.67
-0.30 (-1.77%)
Aug 1, 2025, 12:56 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.84 | 16.84 | 16.67 | 16.67 | 16.67 | -1.77% | 6,500 |
| Jul 31, 2025 | 17.09 | 17.09 | 16.97 | 16.97 | 16.97 | -1.51% | 546 |
| Jul 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.12% | 200 |
| Jul 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | - | - |
| Jul 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | 0.06% | 2,500 |
| Jul 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.16 | 0.06% | 718 |
| Jul 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.15 | 0.29% | 800 |
| Jul 23, 2025 | 17.10 | 17.18 | 17.10 | 17.18 | 17.10 | 0.53% | 1,017 |
| Jul 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.01 | - | 300 |
| Jul 21, 2025 | 17.13 | 17.13 | 17.09 | 17.09 | 17.01 | -0.06% | 717 |
| Jul 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | 0.18% | 300 |
| Jul 17, 2025 | 17.01 | 17.07 | 17.01 | 17.07 | 16.99 | 0.35% | 1,500 |
| Jul 16, 2025 | 17.03 | 17.03 | 16.92 | 17.01 | 16.93 | -0.18% | 7,329 |
| Jul 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.96 | -0.58% | 200 |
| Jul 14, 2025 | 17.16 | 17.16 | 17.13 | 17.14 | 17.06 | -0.12% | 3,600 |
| Jul 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.08 | -0.12% | 101 |
| Jul 10, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.10 | 0.41% | 200 |
| Jul 9, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.03 | - | 118 |
| Jul 8, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.03 | 0.35% | 200 |
| Jul 7, 2025 | 17.07 | 17.07 | 17.05 | 17.05 | 16.97 | -0.47% | 1,900 |
| Jul 4, 2025 | 17.04 | 17.13 | 17.04 | 17.13 | 17.05 | 0.23% | 800 |
| Jul 3, 2025 | 17.03 | 17.09 | 17.03 | 17.09 | 17.01 | 0.23% | 3,800 |
| Jul 2, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 16.97 | 1.19% | 630 |
| Jun 30, 2025 | 16.93 | 16.93 | 16.85 | 16.85 | 16.77 | - | 6,000 |
| Jun 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.77 | 0.36% | 100 |
| Jun 26, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | -0.12% | 200 |
| Jun 25, 2025 | 16.82 | 16.82 | 16.81 | 16.81 | 16.64 | 0.42% | 603 |
| Jun 24, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.57 | - | - |
| Jun 23, 2025 | 16.65 | 16.74 | 16.65 | 16.74 | 16.57 | 0.42% | 627 |
| Jun 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | - | 1,940 |
| Jun 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | 0.54% | 101 |
| Jun 18, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.41 | 0.12% | - |
| Jun 17, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.39 | -1.60% | 111 |
| Jun 16, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.66 | 0.54% | 608 |
| Jun 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.57 | 0.06% | - |
| Jun 12, 2025 | 16.73 | 16.73 | 16.70 | 16.73 | 16.56 | -0.36% | 901 |
| Jun 11, 2025 | 16.77 | 16.79 | 16.76 | 16.79 | 16.62 | 0.24% | 3,500 |
| Jun 10, 2025 | 16.80 | 16.80 | 16.75 | 16.75 | 16.58 | 0.48% | 1,200 |
| Jun 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | 0.12% | - |
| Jun 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | 0.91% | 600 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | -0.54% | 124 |
| Jun 4, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | 0.42% | - |
| Jun 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.36 | 0.79% | - |
| Jun 2, 2025 | 16.51 | 16.51 | 16.39 | 16.39 | 16.23 | -0.36% | 1,717 |
| May 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.29 | -0.90% | 310 |
| May 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -0.84% | - |
| May 28, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.49 | 0.12% | 220 |
| May 27, 2025 | 16.64 | 16.72 | 16.64 | 16.72 | 16.47 | 0.60% | 2,732 |
| May 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.37 | 1.34% | 100 |
| May 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | -1.09% | 108 |