BMO US High Dividend Covered Call Hedged to CAD ETF (TSX:ZWS)
Canada · Delayed Price · Currency is CAD 20.57
-0.15 (-0.72%)
Aug 25, 2025, 2:28 PM EDT
TSX:ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.72% | 319 |
| Aug 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.42% | 200 |
| Aug 21, 2025 | 20.46 | 20.47 | 20.43 | 20.43 | 20.43 | 0.05% | 746 |
| Aug 20, 2025 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | -0.39% | 500 |
| Aug 19, 2025 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | 0.39% | 222 |
| Aug 18, 2025 | 20.39 | 20.42 | 20.39 | 20.42 | 20.42 | 0.34% | 300 |
| Aug 15, 2025 | 20.33 | 20.41 | 20.33 | 20.35 | 20.35 | 0.20% | 530 |
| Aug 14, 2025 | 20.26 | 20.31 | 20.25 | 20.31 | 20.31 | -0.20% | 5,345 |
| Aug 13, 2025 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 0.74% | 9,401 |
| Aug 12, 2025 | 20.09 | 20.21 | 20.09 | 20.20 | 20.20 | 0.90% | 1,534 |
| Aug 11, 2025 | 20.10 | 20.10 | 20.00 | 20.02 | 20.02 | -0.15% | 2,049 |
| Aug 8, 2025 | 20.03 | 20.08 | 20.03 | 20.05 | 20.05 | 0.60% | 6,848 |
| Aug 7, 2025 | 20.02 | 20.02 | 19.91 | 19.93 | 19.93 | -0.15% | 1,641 |
| Aug 6, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.35% | 118 |
| Aug 5, 2025 | 19.81 | 19.93 | 19.81 | 19.89 | 19.89 | 0.81% | 6,900 |
| Aug 1, 2025 | 19.73 | 19.75 | 19.67 | 19.73 | 19.73 | -0.85% | 3,746 |
| Jul 31, 2025 | 20.12 | 20.12 | 19.90 | 19.90 | 19.90 | -1.04% | 2,900 |
| Jul 30, 2025 | 20.14 | 20.20 | 20.11 | 20.11 | 20.11 | -0.79% | 500 |
| Jul 29, 2025 | 20.24 | 20.28 | 20.24 | 20.27 | 20.16 | -0.34% | 3,300 |
| Jul 28, 2025 | 20.38 | 20.38 | 20.34 | 20.34 | 20.23 | -0.20% | 618 |
| Jul 25, 2025 | 20.35 | 20.38 | 20.35 | 20.38 | 20.27 | 0.05% | 500 |
| Jul 24, 2025 | 20.40 | 20.40 | 20.35 | 20.37 | 20.26 | -0.24% | 600 |
| Jul 23, 2025 | 20.36 | 20.42 | 20.35 | 20.42 | 20.31 | 0.20% | 5,744 |
| Jul 22, 2025 | 20.39 | 20.39 | 20.30 | 20.38 | 20.27 | 0.44% | 1,700 |
| Jul 21, 2025 | 20.28 | 20.33 | 20.28 | 20.29 | 20.18 | 0.20% | 3,502 |
| Jul 18, 2025 | 20.43 | 20.43 | 20.23 | 20.25 | 20.15 | -0.15% | 3,432 |
| Jul 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.17 | 0.75% | 105 |
| Jul 16, 2025 | 20.18 | 20.18 | 20.12 | 20.13 | 20.03 | 0.05% | 3,700 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.12 | 20.12 | 20.02 | -0.79% | 1,500 |
| Jul 14, 2025 | 20.34 | 20.34 | 20.24 | 20.28 | 20.17 | -0.29% | 400 |
| Jul 11, 2025 | 20.30 | 20.34 | 20.30 | 20.34 | 20.23 | -0.83% | 530 |
| Jul 10, 2025 | 20.47 | 20.51 | 20.47 | 20.51 | 20.40 | 0.94% | 912 |
| Jul 9, 2025 | 20.37 | 20.37 | 20.32 | 20.32 | 20.21 | -0.25% | 345 |
| Jul 8, 2025 | 20.33 | 20.38 | 20.32 | 20.37 | 20.26 | 0.44% | 500 |
| Jul 7, 2025 | 20.37 | 20.37 | 20.28 | 20.28 | 20.17 | -1.02% | 1,833 |
| Jul 4, 2025 | 20.30 | 20.49 | 20.30 | 20.49 | 20.38 | 0.34% | 1,400 |
| Jul 3, 2025 | 20.44 | 20.45 | 20.42 | 20.42 | 20.31 | 0.29% | 4,700 |
| Jul 2, 2025 | 20.35 | 20.40 | 20.35 | 20.36 | 20.25 | 1.90% | 700 |
| Jun 30, 2025 | 19.91 | 19.98 | 19.91 | 19.98 | 19.98 | 0.25% | 1,936 |
| Jun 27, 2025 | 19.98 | 20.00 | 19.89 | 19.93 | 19.93 | - | 2,030 |
| Jun 26, 2025 | 19.92 | 19.96 | 19.92 | 19.93 | 19.82 | 0.30% | 3,032 |
| Jun 25, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.77 | -0.30% | 914 |
| Jun 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.82 | 0.86% | 131 |
| Jun 23, 2025 | 19.71 | 19.76 | 19.68 | 19.76 | 19.66 | 0.61% | 1,900 |
| Jun 20, 2025 | 19.60 | 19.70 | 19.60 | 19.64 | 19.54 | 0.05% | 8,310 |
| Jun 19, 2025 | 19.58 | 19.63 | 19.58 | 19.63 | 19.53 | -0.10% | 500 |
| Jun 18, 2025 | 19.70 | 19.73 | 19.65 | 19.65 | 19.55 | - | 2,900 |
| Jun 17, 2025 | 19.79 | 19.79 | 19.65 | 19.65 | 19.55 | -0.96% | 1,036 |
| Jun 16, 2025 | 19.87 | 19.87 | 19.84 | 19.84 | 19.74 | 0.56% | 300 |
| Jun 13, 2025 | 19.75 | 19.86 | 19.72 | 19.73 | 19.63 | -0.50% | 8,300 |