BMO Global Enhanced Income Fund (TSX:ZWQT)
Canada · Delayed Price · Currency is CAD 17.81
+0.02 (0.11%)
Sep 19, 2025, 3:57 PM EDT
TSX:ZWQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.87 | 17.87 | 17.81 | 17.81 | 17.81 | 0.28% | 542 |
| Sep 18, 2025 | 17.83 | 17.83 | 17.76 | 17.76 | 17.76 | 0.23% | 433 |
| Sep 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.62% | 100 |
| Sep 16, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% | 2,400 |
| Sep 15, 2025 | 17.77 | 17.77 | 17.64 | 17.64 | 17.64 | -0.40% | 8,000 |
| Sep 12, 2025 | 17.76 | 17.76 | 17.71 | 17.71 | 17.71 | -0.23% | 1,000 |
| Sep 11, 2025 | 17.73 | 17.75 | 17.73 | 17.75 | 17.75 | 0.62% | 700 |
| Sep 10, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Sep 9, 2025 | 17.51 | 17.64 | 17.51 | 17.64 | 17.64 | 0.80% | 300 |
| Sep 8, 2025 | 17.50 | 17.51 | 17.50 | 17.50 | 17.50 | -0.46% | 700 |
| Sep 5, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% | - |
| Sep 4, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | 17.56 | 0.86% | 500 |
| Sep 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.52% | 300 |
| Sep 2, 2025 | 17.44 | 17.44 | 17.32 | 17.32 | 17.32 | -0.92% | 2,600 |
| Aug 29, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.06% | - |
| Aug 28, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.57% | 200 |
| Aug 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.51 | - | 400 |
| Aug 26, 2025 | 17.51 | 17.59 | 17.51 | 17.59 | 17.51 | 0.23% | 400 |
| Aug 25, 2025 | 17.55 | 17.55 | 17.54 | 17.55 | 17.47 | -0.28% | 2,300 |
| Aug 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | 1.03% | 1,200 |
| Aug 21, 2025 | 17.44 | 17.44 | 17.42 | 17.42 | 17.34 | - | 1,500 |
| Aug 20, 2025 | 17.39 | 17.42 | 17.37 | 17.42 | 17.34 | 0.35% | 4,500 |
| Aug 19, 2025 | 17.32 | 17.41 | 17.32 | 17.36 | 17.28 | 0.35% | 2,700 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | 17.22 | -0.06% | 1,300 |
| Aug 15, 2025 | 17.31 | 17.31 | 17.29 | 17.31 | 17.23 | - | 5,100 |
| Aug 14, 2025 | 17.27 | 17.31 | 17.25 | 17.31 | 17.23 | 0.35% | 2,900 |
| Aug 13, 2025 | 17.24 | 17.25 | 17.24 | 17.25 | 17.17 | 0.52% | 1,800 |
| Aug 12, 2025 | 17.07 | 17.17 | 17.07 | 17.16 | 17.08 | 1.06% | 2,100 |
| Aug 11, 2025 | 17.06 | 17.06 | 16.98 | 16.98 | 16.90 | -0.18% | 2,400 |
| Aug 8, 2025 | 16.99 | 17.01 | 16.98 | 17.01 | 16.93 | 0.65% | 300 |
| Aug 7, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.82 | -0.06% | 400 |
| Aug 6, 2025 | 16.95 | 16.95 | 16.90 | 16.91 | 16.83 | 0.06% | 700 |
| Aug 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.38% | 300 |
| Aug 1, 2025 | 16.84 | 16.84 | 16.67 | 16.67 | 16.59 | -1.77% | 6,500 |
| Jul 31, 2025 | 17.09 | 17.09 | 16.97 | 16.97 | 16.89 | -1.51% | 500 |
| Jul 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.15 | -0.12% | 200 |
| Jul 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.08 | - | - |
| Jul 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.08 | 0.06% | 2,500 |
| Jul 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.07 | 0.06% | 700 |
| Jul 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.06 | 0.29% | 800 |
| Jul 23, 2025 | 17.10 | 17.18 | 17.10 | 17.18 | 17.01 | 0.53% | 1,000 |
| Jul 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.92 | - | 300 |
| Jul 21, 2025 | 17.13 | 17.13 | 17.09 | 17.09 | 16.92 | -0.06% | 700 |
| Jul 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 0.18% | 300 |
| Jul 17, 2025 | 17.01 | 17.07 | 17.01 | 17.07 | 16.90 | 0.35% | 1,500 |
| Jul 16, 2025 | 17.03 | 17.03 | 16.92 | 17.01 | 16.84 | -0.18% | 7,300 |
| Jul 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.87 | -0.58% | 200 |
| Jul 14, 2025 | 17.16 | 17.16 | 17.13 | 17.14 | 16.97 | -0.12% | 3,600 |
| Jul 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.99 | -0.12% | 100 |
| Jul 10, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.01 | 0.41% | 200 |