BMO Global Enhanced Income Fund (TSX:ZWQT)
Canada
· Delayed Price · Currency is CAD 16.59
+0.20 (1.22%)
Jun 3, 2025, 4:10 PM EDT
TSX:ZWQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% | - |
| Jun 2, 2025 | 16.51 | 16.51 | 16.39 | 16.39 | 16.39 | -0.36% | 1,717 |
| May 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.90% | 310 |
| May 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.84% | - |
| May 28, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.65 | 0.12% | 220 |
| May 27, 2025 | 16.64 | 16.72 | 16.64 | 16.72 | 16.64 | 0.60% | 2,732 |
| May 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 1.34% | 100 |
| May 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | -1.09% | 108 |
| May 22, 2025 | 16.53 | 16.60 | 16.53 | 16.58 | 16.50 | -1.49% | 1,600 |
| May 21, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.74 | 0.12% | - |
| May 20, 2025 | 16.83 | 16.83 | 16.81 | 16.81 | 16.72 | 0.06% | 222 |
| May 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | 0.96% | 200 |
| May 15, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | 0.12% | - |
| May 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | -0.30% | 319 |
| May 13, 2025 | 16.70 | 16.72 | 16.67 | 16.67 | 16.59 | 0.06% | 600 |
| May 12, 2025 | 16.68 | 16.68 | 16.65 | 16.66 | 16.58 | 1.77% | 2,103 |
| May 9, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.29 | -0.12% | 205 |
| May 8, 2025 | 16.33 | 16.39 | 16.33 | 16.39 | 16.31 | 1.30% | 517 |
| May 7, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.10 | 0.37% | 102 |
| May 6, 2025 | 16.16 | 16.16 | 16.12 | 16.12 | 16.04 | -0.37% | 401 |
| May 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.10 | -0.12% | 204 |
| May 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 0.81% | 700 |
| May 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | 0.56% | - |
| Apr 30, 2025 | 16.06 | 16.06 | 15.98 | 15.98 | 15.90 | -0.99% | 600 |
| Apr 29, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | - | - |
| Apr 28, 2025 | 16.15 | 16.15 | 16.06 | 16.14 | 15.97 | 0.25% | 2,800 |
| Apr 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | 0.63% | 305 |
| Apr 24, 2025 | 15.94 | 16.00 | 15.94 | 16.00 | 15.83 | 0.76% | 3,100 |
| Apr 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.72 | 2.85% | 100 |
| Apr 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.28 | 0.32% | - |
| Apr 21, 2025 | 15.49 | 15.49 | 15.39 | 15.39 | 15.23 | -1.66% | 415 |
| Apr 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.49 | -0.70% | 117 |
| Apr 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.60 | -0.25% | 133 |
| Apr 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 0.83% | 142 |
| Apr 14, 2025 | 15.71 | 15.71 | 15.67 | 15.67 | 15.51 | 0.84% | 3,400 |
| Apr 11, 2025 | 15.28 | 15.54 | 15.27 | 15.54 | 15.38 | 1.90% | 3,643 |
| Apr 10, 2025 | 15.50 | 15.50 | 15.05 | 15.25 | 15.09 | -4.33% | 900 |
| Apr 9, 2025 | 14.97 | 15.94 | 14.89 | 15.94 | 15.78 | 6.27% | 2,705 |
| Apr 8, 2025 | 15.55 | 15.55 | 15.00 | 15.00 | 14.85 | -1.64% | 900 |
| Apr 7, 2025 | 14.82 | 15.46 | 14.82 | 15.25 | 15.09 | -1.61% | 9,308 |
| Apr 4, 2025 | 16.02 | 16.02 | 15.50 | 15.50 | 15.34 | -4.67% | 6,207 |
| Apr 3, 2025 | 16.53 | 16.53 | 16.26 | 16.26 | 16.09 | -4.30% | 4,632 |
| Apr 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.81 | - | - |
| Apr 1, 2025 | 17.01 | 17.01 | 16.95 | 16.99 | 16.81 | -0.35% | 1,645 |
| Mar 31, 2025 | 16.95 | 17.05 | 16.95 | 17.05 | 16.87 | 0.65% | 1,000 |
| Mar 28, 2025 | 17.00 | 17.00 | 16.94 | 16.94 | 16.77 | -1.34% | 600 |
| Mar 27, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | - | 1,700 |
| Mar 26, 2025 | 17.26 | 17.26 | 17.17 | 17.17 | 16.91 | -0.64% | 600 |
| Mar 25, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.02 | - | 1,200 |
| Mar 24, 2025 | 17.28 | 17.28 | 17.24 | 17.28 | 17.02 | 0.82% | 1,400 |