BMO Global Enhanced Income Fund (TSX:ZWQT)
Canada
· Delayed Price · Currency is CAD 16.62
-0.05 (-0.30%)
May 14, 2025, 12:00 PM EDT
TSX:ZWQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.64 | -0.30% | 319 |
| May 13, 2025 | 16.70 | 16.72 | 16.67 | 16.67 | 16.67 | 0.06% | 600 |
| May 12, 2025 | 16.68 | 16.68 | 16.65 | 16.66 | 16.66 | 1.77% | 2,103 |
| May 9, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.12% | 205 |
| May 8, 2025 | 16.33 | 16.39 | 16.33 | 16.39 | 16.39 | 1.30% | 517 |
| May 7, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% | 102 |
| May 6, 2025 | 16.16 | 16.16 | 16.12 | 16.12 | 16.12 | -0.37% | 401 |
| May 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.12% | 204 |
| May 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.81% | 700 |
| May 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.56% | - |
| Apr 30, 2025 | 16.06 | 16.06 | 15.98 | 15.98 | 15.98 | -0.99% | 600 |
| Apr 29, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |
| Apr 28, 2025 | 16.15 | 16.15 | 16.06 | 16.14 | 16.05 | 0.25% | 2,800 |
| Apr 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 0.63% | 305 |
| Apr 24, 2025 | 15.94 | 16.00 | 15.94 | 16.00 | 15.92 | 0.76% | 3,100 |
| Apr 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | 2.85% | 100 |
| Apr 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.36 | 0.32% | - |
| Apr 21, 2025 | 15.49 | 15.49 | 15.39 | 15.39 | 15.31 | -1.66% | 415 |
| Apr 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | -0.70% | 117 |
| Apr 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.68 | -0.25% | 133 |
| Apr 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 0.83% | 142 |
| Apr 14, 2025 | 15.71 | 15.71 | 15.67 | 15.67 | 15.59 | 0.84% | 3,400 |
| Apr 11, 2025 | 15.28 | 15.54 | 15.27 | 15.54 | 15.46 | 1.90% | 3,643 |
| Apr 10, 2025 | 15.50 | 15.50 | 15.05 | 15.25 | 15.17 | -4.33% | 900 |
| Apr 9, 2025 | 14.97 | 15.94 | 14.89 | 15.94 | 15.86 | 6.27% | 2,705 |
| Apr 8, 2025 | 15.55 | 15.55 | 15.00 | 15.00 | 14.92 | -1.64% | 900 |
| Apr 7, 2025 | 14.82 | 15.46 | 14.82 | 15.25 | 15.17 | -1.61% | 9,308 |
| Apr 4, 2025 | 16.02 | 16.02 | 15.50 | 15.50 | 15.42 | -4.67% | 6,207 |
| Apr 3, 2025 | 16.53 | 16.53 | 16.26 | 16.26 | 16.17 | -4.30% | 4,632 |
| Apr 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | - | - |
| Apr 1, 2025 | 17.01 | 17.01 | 16.95 | 16.99 | 16.90 | -0.35% | 1,645 |
| Mar 31, 2025 | 16.95 | 17.05 | 16.95 | 17.05 | 16.96 | 0.65% | 1,000 |
| Mar 28, 2025 | 17.00 | 17.00 | 16.94 | 16.94 | 16.85 | -1.34% | 600 |
| Mar 27, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.00 | - | 1,700 |
| Mar 26, 2025 | 17.26 | 17.26 | 17.17 | 17.17 | 17.00 | -0.64% | 600 |
| Mar 25, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.10 | - | 1,200 |
| Mar 24, 2025 | 17.28 | 17.28 | 17.24 | 17.28 | 17.10 | 0.82% | 1,400 |
| Mar 21, 2025 | 17.09 | 17.14 | 17.08 | 17.14 | 16.97 | -0.41% | 15,414 |
| Mar 20, 2025 | 17.18 | 17.21 | 17.18 | 17.21 | 17.03 | -0.23% | 28,533 |
| Mar 19, 2025 | 17.20 | 17.28 | 17.20 | 17.25 | 17.07 | 0.58% | 4,137 |
| Mar 18, 2025 | 17.15 | 17.15 | 17.12 | 17.15 | 16.98 | -0.12% | 800 |
| Mar 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.00 | 0.53% | 127 |
| Mar 14, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.91 | 1.24% | 900 |
| Mar 13, 2025 | 16.90 | 16.90 | 16.87 | 16.87 | 16.70 | -0.18% | 400 |
| Mar 12, 2025 | 17.01 | 17.01 | 16.90 | 16.90 | 16.73 | -0.88% | 7,000 |
| Mar 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | -1.16% | 101 |
| Mar 10, 2025 | 17.49 | 17.49 | 17.21 | 17.25 | 17.07 | -1.26% | 1,400 |
| Mar 7, 2025 | 17.43 | 17.47 | 17.42 | 17.47 | 17.29 | 1.45% | 5,002 |
| Mar 6, 2025 | 17.18 | 17.24 | 17.18 | 17.22 | 17.04 | -0.63% | 2,200 |
| Mar 5, 2025 | 17.35 | 17.36 | 17.27 | 17.33 | 17.15 | -1.14% | 39,800 |