BMO US High Dividend Covered Call Hedged to CAD ETF (TSX:ZWS)
Canada
· Delayed Price · Currency is CAD 18.89
+0.07 (0.37%)
Apr 25, 2025, 3:58 PM EDT
TSX:ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.89 | 18.89 | 18.70 | 18.89 | 18.89 | 0.32% | 1,600 |
| Apr 24, 2025 | 18.59 | 18.83 | 18.59 | 18.83 | 18.83 | 0.80% | 1,400 |
| Apr 23, 2025 | 18.92 | 18.92 | 18.66 | 18.68 | 18.68 | 0.76% | 2,644 |
| Apr 22, 2025 | 18.39 | 18.57 | 18.39 | 18.54 | 18.54 | 2.37% | 3,700 |
| Apr 21, 2025 | 18.18 | 18.18 | 18.08 | 18.11 | 18.11 | -2.53% | 500 |
| Apr 17, 2025 | 18.30 | 18.63 | 18.30 | 18.58 | 18.58 | 1.25% | 1,140 |
| Apr 16, 2025 | 18.58 | 18.58 | 18.35 | 18.35 | 18.35 | -1.61% | 2,800 |
| Apr 15, 2025 | 18.84 | 18.84 | 18.65 | 18.65 | 18.65 | -0.27% | 615 |
| Apr 14, 2025 | 18.78 | 18.78 | 18.63 | 18.70 | 18.70 | 0.97% | 4,613 |
| Apr 11, 2025 | 18.35 | 18.58 | 18.12 | 18.52 | 18.52 | 0.71% | 1,540 |
| Apr 10, 2025 | 18.82 | 18.82 | 17.91 | 18.39 | 18.39 | -1.24% | 7,425 |
| Apr 9, 2025 | 17.50 | 18.62 | 17.50 | 18.62 | 18.62 | 4.26% | 5,223 |
| Apr 8, 2025 | 18.36 | 18.36 | 17.86 | 17.86 | 17.86 | -0.50% | 803 |
| Apr 7, 2025 | 17.73 | 17.95 | 17.73 | 17.95 | 17.95 | -1.64% | 2,437 |
| Apr 4, 2025 | 19.00 | 19.00 | 18.23 | 18.25 | 18.25 | -5.39% | 22,540 |
| Apr 3, 2025 | 19.66 | 19.66 | 19.29 | 19.29 | 19.29 | -3.11% | 9,500 |
| Apr 2, 2025 | 19.92 | 19.99 | 19.91 | 19.91 | 19.91 | 0.05% | 300 |
| Apr 1, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | -0.50% | 300 |
| Mar 31, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 0.91% | 4,100 |
| Mar 28, 2025 | 19.81 | 19.82 | 19.78 | 19.82 | 19.82 | -1.64% | 2,800 |
| Mar 27, 2025 | 20.13 | 20.18 | 20.09 | 20.15 | 20.04 | -0.15% | 4,500 |
| Mar 26, 2025 | 20.20 | 20.20 | 20.12 | 20.18 | 20.07 | 0.40% | 2,900 |
| Mar 25, 2025 | 20.15 | 20.15 | 20.10 | 20.10 | 20.00 | -0.45% | 520 |
| Mar 24, 2025 | 20.25 | 20.25 | 20.19 | 20.19 | 20.08 | 0.60% | 600 |
| Mar 21, 2025 | 19.97 | 20.07 | 19.96 | 20.07 | 19.97 | -0.45% | 5,000 |
| Mar 20, 2025 | 20.19 | 20.23 | 20.13 | 20.16 | 20.05 | -0.05% | 2,306 |
| Mar 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.06 | 0.35% | 100 |
| Mar 18, 2025 | 20.11 | 20.11 | 20.08 | 20.10 | 20.00 | -0.20% | 2,200 |
| Mar 17, 2025 | 19.90 | 20.14 | 19.90 | 20.14 | 20.04 | 0.80% | 5,042 |
| Mar 14, 2025 | 19.75 | 19.98 | 19.75 | 19.98 | 19.88 | 1.27% | 900 |
| Mar 13, 2025 | 19.94 | 19.94 | 19.73 | 19.73 | 19.63 | -0.85% | 700 |
| Mar 12, 2025 | 19.86 | 19.96 | 19.81 | 19.90 | 19.80 | -0.90% | 1,048 |
| Mar 11, 2025 | 20.17 | 20.20 | 20.00 | 20.08 | 19.98 | -1.67% | 3,300 |
| Mar 10, 2025 | 20.68 | 20.68 | 20.42 | 20.42 | 20.31 | -1.21% | 6,300 |
| Mar 7, 2025 | 20.52 | 20.69 | 20.52 | 20.67 | 20.56 | 1.27% | 15,200 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.31 | 20.41 | 20.30 | -0.39% | 3,201 |
| Mar 5, 2025 | 20.40 | 20.57 | 20.33 | 20.49 | 20.38 | -0.15% | 8,218 |
| Mar 4, 2025 | 20.54 | 20.58 | 20.47 | 20.52 | 20.41 | -1.35% | 3,936 |
| Mar 3, 2025 | 20.84 | 20.88 | 20.75 | 20.80 | 20.69 | 1.02% | 2,536 |
| Feb 28, 2025 | 20.47 | 20.67 | 20.47 | 20.59 | 20.48 | -0.63% | 3,600 |
| Feb 27, 2025 | 20.73 | 20.76 | 20.72 | 20.72 | 20.61 | -0.29% | 320 |
| Feb 26, 2025 | 20.86 | 20.86 | 20.71 | 20.78 | 20.57 | -0.53% | 500 |
| Feb 25, 2025 | 20.93 | 20.96 | 20.89 | 20.89 | 20.68 | 0.05% | 3,133 |
| Feb 24, 2025 | 20.89 | 20.89 | 20.88 | 20.88 | 20.67 | 0.05% | 200 |
| Feb 21, 2025 | 20.90 | 20.90 | 20.87 | 20.87 | 20.66 | -0.29% | 3,015 |
| Feb 20, 2025 | 20.91 | 20.93 | 20.88 | 20.93 | 20.72 | - | 10,439 |
| Feb 19, 2025 | 20.82 | 20.93 | 20.82 | 20.93 | 20.71 | 0.87% | 208 |
| Feb 18, 2025 | 20.59 | 20.75 | 20.59 | 20.75 | 20.54 | 0.24% | 601 |
| Feb 14, 2025 | 20.73 | 20.73 | 20.66 | 20.70 | 20.49 | -0.10% | 1,300 |
| Feb 13, 2025 | 20.58 | 20.72 | 20.58 | 20.72 | 20.51 | 0.93% | 1,400 |