BMO Covered Call Technology Fund (TSX:ZWT)
Canada
· Delayed Price · Currency is CAD 50.70
+0.81 (1.62%)
Jun 6, 2025, 9:30 AM EDT
TSX:ZWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.54 | 50.73 | 50.45 | 50.70 | - | 1.62% | 8,388 |
| Jun 5, 2025 | 49.92 | 50.39 | 49.83 | 49.89 | - | -0.12% | 1,310 |
| Jun 4, 2025 | 50.00 | 50.00 | 49.76 | 49.95 | - | 0.22% | 1,100 |
| Jun 3, 2025 | 49.79 | 49.98 | 49.67 | 49.84 | - | 0.85% | 6,900 |
| Jun 2, 2025 | 49.08 | 49.42 | 49.08 | 49.42 | - | 0.94% | 5,300 |
| May 30, 2025 | 48.89 | 49.18 | 48.56 | 48.96 | - | -0.89% | 3,900 |
| May 29, 2025 | 49.54 | 49.57 | 49.19 | 49.40 | - | -0.62% | 15,300 |
| May 28, 2025 | 49.95 | 50.09 | 49.71 | 49.71 | - | 0.30% | 5,100 |
| May 27, 2025 | 49.32 | 49.61 | 49.32 | 49.56 | - | 0.57% | 5,600 |
| May 26, 2025 | 49.18 | 49.28 | 49.10 | 49.28 | - | 2.24% | 1,500 |
| May 23, 2025 | 48.06 | 48.41 | 48.06 | 48.20 | - | -2.31% | 8,400 |
| May 22, 2025 | 49.12 | 49.45 | 49.12 | 49.34 | - | 0.49% | 2,200 |
| May 21, 2025 | 49.12 | 49.55 | 49.07 | 49.10 | - | -1.05% | 6,000 |
| May 20, 2025 | 49.73 | 49.79 | 49.47 | 49.62 | - | -0.94% | 14,400 |
| May 16, 2025 | 50.07 | 50.11 | 49.86 | 50.09 | - | 0.58% | 6,800 |
| May 15, 2025 | 49.88 | 50.21 | 49.80 | 49.80 | - | -0.58% | 4,400 |
| May 14, 2025 | 49.90 | 50.09 | 49.80 | 50.09 | - | 0.89% | 6,300 |
| May 13, 2025 | 49.20 | 49.91 | 49.20 | 49.65 | - | 1.10% | 4,600 |
| May 12, 2025 | 49.07 | 49.11 | 48.58 | 49.11 | - | 5.03% | 6,400 |
| May 9, 2025 | 47.21 | 47.21 | 46.63 | 46.76 | - | -1.12% | 1,900 |
| May 8, 2025 | 46.78 | 47.30 | 46.66 | 47.29 | - | 2.43% | 1,800 |
| May 7, 2025 | 45.99 | 46.23 | 45.46 | 46.17 | - | 0.68% | 3,900 |
| May 6, 2025 | 45.63 | 45.99 | 45.63 | 45.86 | - | -0.74% | 2,000 |
| May 5, 2025 | 46.30 | 46.50 | 46.20 | 46.20 | - | -0.47% | 2,100 |
| May 2, 2025 | 46.04 | 46.62 | 46.04 | 46.42 | - | 0.98% | 6,100 |
| May 1, 2025 | 45.87 | 46.27 | 45.87 | 45.97 | - | 3.16% | 6,800 |
| Apr 30, 2025 | 44.26 | 44.56 | 44.20 | 44.56 | - | -1.15% | 1,500 |
| Apr 29, 2025 | 44.90 | 45.13 | 44.84 | 45.08 | - | 0.11% | 3,000 |
| Apr 28, 2025 | 45.25 | 45.25 | 44.59 | 45.03 | - | -0.24% | 2,200 |
| Apr 25, 2025 | 44.60 | 45.16 | 44.59 | 45.14 | - | 1.22% | 4,900 |
| Apr 24, 2025 | 43.65 | 44.60 | 43.65 | 44.60 | - | 3.40% | 13,800 |
| Apr 23, 2025 | 43.26 | 43.93 | 43.09 | 43.13 | - | 3.21% | 13,100 |
| Apr 22, 2025 | 41.36 | 42.00 | 41.36 | 41.79 | - | 3.29% | 9,900 |
| Apr 21, 2025 | 41.16 | 41.16 | 40.31 | 40.46 | - | -3.30% | 8,800 |
| Apr 17, 2025 | 42.08 | 42.10 | 41.71 | 41.84 | - | -0.71% | 3,000 |
| Apr 16, 2025 | 42.90 | 42.90 | 41.54 | 42.14 | - | -3.81% | 5,500 |
| Apr 15, 2025 | 43.60 | 43.95 | 43.60 | 43.81 | - | 0.83% | 3,500 |
| Apr 14, 2025 | 44.68 | 44.68 | 43.36 | 43.45 | - | 0.12% | 18,100 |
| Apr 11, 2025 | 42.37 | 43.40 | 42.37 | 43.40 | - | 1.02% | 5,100 |
| Apr 10, 2025 | 43.95 | 43.95 | 41.93 | 42.96 | - | -5.67% | 25,800 |
| Apr 9, 2025 | 40.99 | 45.58 | 40.84 | 45.54 | - | 13.34% | 26,800 |
| Apr 8, 2025 | 42.80 | 43.20 | 40.18 | 40.18 | - | -3.04% | 7,900 |
| Apr 7, 2025 | 39.30 | 41.58 | 39.01 | 41.44 | - | 1.25% | 31,000 |
| Apr 4, 2025 | 42.15 | 42.15 | 40.87 | 40.93 | - | -4.92% | 23,700 |
| Apr 3, 2025 | 44.26 | 44.26 | 43.05 | 43.05 | - | -8.29% | 20,600 |
| Apr 2, 2025 | 46.60 | 47.15 | 46.60 | 46.94 | - | 0.86% | 800 |
| Apr 1, 2025 | 46.44 | 46.54 | 46.18 | 46.54 | - | 0.63% | 3,000 |
| Mar 31, 2025 | 45.30 | 46.27 | 45.18 | 46.25 | - | 0.11% | 12,300 |
| Mar 28, 2025 | 47.30 | 47.46 | 46.20 | 46.20 | - | -3.63% | 25,000 |
| Mar 27, 2025 | 48.00 | 48.33 | 47.88 | 47.94 | - | -0.89% | 2,600 |