BMO Covered Call Technology Fund (TSX:ZWT)
Canada · Delayed Price · Currency is CAD 54.41
+0.29 (0.54%)
Jul 21, 2025, 4:00 PM EDT
TSX:ZWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 54.44 | 54.54 | 54.39 | 54.41 | - | 0.54% | 2,100 |
| Jul 18, 2025 | 54.39 | 54.39 | 53.97 | 54.12 | - | -0.29% | 1,500 |
| Jul 17, 2025 | 53.78 | 54.28 | 53.78 | 54.28 | - | 1.23% | 800 |
| Jul 16, 2025 | 53.81 | 53.84 | 53.35 | 53.62 | - | -0.48% | 2,600 |
| Jul 15, 2025 | 53.88 | 54.05 | 53.82 | 53.88 | - | 0.75% | 3,000 |
| Jul 14, 2025 | 53.36 | 53.63 | 53.36 | 53.48 | - | 0.11% | 1,200 |
| Jul 11, 2025 | 53.49 | 53.55 | 53.34 | 53.42 | - | -0.15% | 2,100 |
| Jul 10, 2025 | 53.80 | 53.80 | 53.43 | 53.50 | - | -0.45% | 900 |
| Jul 9, 2025 | 53.41 | 53.91 | 53.41 | 53.74 | - | 0.83% | 3,400 |
| Jul 8, 2025 | 53.32 | 53.42 | 53.24 | 53.30 | - | 0.24% | 1,600 |
| Jul 7, 2025 | 53.14 | 53.37 | 53.12 | 53.17 | - | 0.21% | 4,800 |
| Jul 4, 2025 | 53.25 | 53.26 | 53.05 | 53.06 | - | -0.90% | 2,000 |
| Jul 3, 2025 | 53.07 | 53.54 | 53.07 | 53.54 | - | 1.63% | 17,000 |
| Jul 2, 2025 | 52.63 | 52.80 | 52.62 | 52.68 | - | -0.73% | 2,800 |
| Jun 30, 2025 | 53.50 | 53.50 | 52.94 | 53.07 | - | - | 2,700 |
| Jun 27, 2025 | 52.72 | 53.07 | 52.70 | 53.07 | - | 0.68% | 2,000 |
| Jun 26, 2025 | 52.45 | 52.71 | 52.42 | 52.71 | - | 0.53% | 4,000 |
| Jun 25, 2025 | 52.48 | 52.65 | 52.43 | 52.43 | - | 0.56% | 700 |
| Jun 24, 2025 | 51.80 | 52.19 | 51.80 | 52.14 | - | 1.92% | 1,100 |
| Jun 23, 2025 | 50.77 | 51.22 | 50.77 | 51.16 | - | 1.07% | 1,600 |
| Jun 20, 2025 | 51.21 | 51.35 | 50.62 | 50.62 | - | -0.75% | 23,900 |
| Jun 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.22% | 100 |
| Jun 18, 2025 | 51.16 | 51.41 | 50.95 | 51.11 | - | 0.22% | 1,600 |
| Jun 17, 2025 | 51.02 | 51.06 | 50.97 | 51.00 | - | 0.04% | 800 |
| Jun 16, 2025 | 50.61 | 50.98 | 50.55 | 50.98 | - | 1.37% | 4,200 |
| Jun 13, 2025 | 50.52 | 50.54 | 50.19 | 50.29 | - | -1.22% | 2,000 |
| Jun 12, 2025 | 50.54 | 51.04 | 50.54 | 50.91 | - | 0.08% | 4,400 |
| Jun 11, 2025 | 51.06 | 51.07 | 50.79 | 50.87 | - | -0.22% | 4,400 |
| Jun 10, 2025 | 50.90 | 51.07 | 50.75 | 50.98 | - | 0.48% | 1,400 |
| Jun 9, 2025 | 50.81 | 51.05 | 50.71 | 50.74 | - | 0.17% | 6,400 |
| Jun 6, 2025 | 50.54 | 50.73 | 50.45 | 50.65 | - | 1.52% | 4,600 |
| Jun 5, 2025 | 49.92 | 50.39 | 49.83 | 49.89 | - | -0.12% | 1,400 |
| 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 |