BMO Covered Call Technology ETF (TSX: ZWT)
Canada
· Delayed Price · Currency is CAD 54.42
+0.60 (1.11%)
Dec 24, 2024, 12:57 PM EST
ZWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 54.09 | 54.42 | 54.09 | 54.42 | - | 1.11% | 21,700 |
| Dec 23, 2024 | 53.66 | 53.84 | 53.50 | 53.82 | - | 1.37% | 4,200 |
| Dec 20, 2024 | 52.46 | 53.52 | 52.27 | 53.10 | - | 0.65% | 16,000 |
| Dec 19, 2024 | 53.08 | 53.10 | 52.75 | 52.75 | - | -0.09% | 8,000 |
| Dec 18, 2024 | 54.20 | 54.45 | 52.80 | 52.80 | - | -2.60% | 23,300 |
| Dec 17, 2024 | 54.13 | 54.21 | 53.99 | 54.21 | - | -0.02% | 3,300 |
| Dec 16, 2024 | 53.66 | 54.32 | 53.66 | 54.22 | - | 1.57% | 4,100 |
| Dec 13, 2024 | 53.36 | 53.79 | 53.20 | 53.38 | - | 0.45% | 4,700 |
| Dec 12, 2024 | 52.90 | 53.14 | 52.90 | 53.14 | - | -0.51% | 2,800 |
| Dec 11, 2024 | 53.00 | 53.41 | 52.87 | 53.41 | - | 2.18% | 1,300 |
| Dec 10, 2024 | 52.86 | 52.89 | 52.15 | 52.27 | - | -0.46% | 5,300 |
| Dec 9, 2024 | 52.65 | 52.67 | 52.28 | 52.51 | - | -0.66% | 9,100 |
| Dec 6, 2024 | 52.55 | 52.90 | 52.55 | 52.86 | - | 1.95% | 5,300 |
| Dec 5, 2024 | 52.18 | 52.18 | 51.85 | 51.85 | - | -0.77% | 3,500 |
| Dec 4, 2024 | 51.95 | 52.25 | 51.95 | 52.25 | - | 1.79% | 7,600 |
| Dec 3, 2024 | 51.17 | 51.33 | 51.12 | 51.33 | - | 0.45% | 2,000 |
| Dec 2, 2024 | 51.00 | 51.18 | 51.00 | 51.10 | - | 1.31% | 2,800 |
| Nov 29, 2024 | 50.09 | 50.51 | 50.09 | 50.44 | - | 0.16% | 7,400 |
| Nov 28, 2024 | 50.10 | 50.36 | 50.10 | 50.36 | - | 0.78% | 500 |
| Nov 27, 2024 | 50.53 | 50.53 | 49.77 | 49.97 | - | -1.50% | 2,500 |
| Nov 26, 2024 | 50.88 | 50.88 | 50.65 | 50.73 | - | 1.34% | 4,200 |
| Nov 25, 2024 | 50.30 | 50.30 | 49.95 | 50.06 | - | 0.30% | 5,400 |
| Nov 22, 2024 | 49.87 | 50.03 | 49.83 | 49.91 | - | -0.48% | 2,000 |
| Nov 21, 2024 | 49.75 | 50.20 | 49.75 | 50.15 | - | 0.24% | 1,900 |
| Nov 20, 2024 | 49.65 | 50.03 | 49.65 | 50.03 | - | -0.24% | 1,700 |
| Nov 19, 2024 | 49.60 | 50.19 | 49.60 | 50.15 | - | 0.50% | 4,300 |
| Nov 18, 2024 | 49.87 | 50.09 | 49.80 | 49.90 | - | -0.10% | 3,200 |
| Nov 15, 2024 | 50.76 | 50.76 | 49.68 | 49.95 | - | -2.17% | 34,500 |
| Nov 14, 2024 | 51.35 | 51.35 | 51.04 | 51.06 | - | -0.27% | 5,600 |
| Nov 13, 2024 | 51.10 | 51.38 | 51.00 | 51.20 | - | 0.31% | 19,900 |
| Nov 12, 2024 | 50.86 | 51.06 | 50.86 | 51.04 | - | 0.47% | 5,100 |
| Nov 11, 2024 | 50.97 | 50.97 | 50.60 | 50.80 | - | -0.22% | 5,500 |
| Nov 8, 2024 | 51.00 | 51.00 | 50.84 | 50.91 | - | 0.10% | 2,600 |
| Nov 7, 2024 | 50.68 | 50.86 | 50.68 | 50.86 | - | 1.31% | 600 |
| Nov 6, 2024 | 49.94 | 50.20 | 49.71 | 50.20 | - | 3.31% | 11,500 |
| Nov 5, 2024 | 48.32 | 48.59 | 48.32 | 48.59 | - | 0.68% | 600 |
| Nov 4, 2024 | 48.32 | 48.32 | 48.12 | 48.26 | - | -0.37% | 900 |
| Nov 1, 2024 | 48.15 | 48.70 | 48.15 | 48.44 | - | 0.92% | 3,200 |
| Oct 31, 2024 | 48.78 | 48.78 | 47.78 | 48.00 | - | -2.26% | 22,000 |
| Oct 30, 2024 | 49.62 | 49.62 | 49.10 | 49.11 | - | -1.31% | 700 |
| Oct 29, 2024 | 49.06 | 49.76 | 49.06 | 49.76 | - | 1.86% | 10,100 |
| Oct 28, 2024 | 49.19 | 49.19 | 48.85 | 48.85 | - | 0.06% | 9,500 |
| Oct 25, 2024 | 48.48 | 49.15 | 48.48 | 48.82 | - | 1.18% | 1,200 |
| Oct 24, 2024 | 48.10 | 48.30 | 48.08 | 48.25 | - | 0.46% | 1,400 |
| Oct 23, 2024 | 48.52 | 48.74 | 47.89 | 48.03 | - | -1.52% | 2,500 |
| Oct 22, 2024 | 48.70 | 48.91 | 48.64 | 48.77 | - | 0.18% | 5,400 |
| Oct 21, 2024 | 48.46 | 48.69 | 48.46 | 48.68 | - | 0.45% | 800 |
| Oct 18, 2024 | 48.48 | 48.63 | 48.41 | 48.46 | - | 0.44% | 33,900 |
| Oct 17, 2024 | 48.43 | 48.45 | 48.25 | 48.25 | - | 0.54% | 2,700 |
| Oct 16, 2024 | 48.00 | 48.05 | 47.87 | 47.99 | - | -0.37% | 6,600 |
| Oct 15, 2024 | 48.85 | 49.03 | 48.08 | 48.17 | - | -0.60% | 21,600 |
| Oct 11, 2024 | 48.37 | 48.46 | 48.33 | 48.46 | - | 0.56% | 3,500 |
| Oct 10, 2024 | 48.12 | 48.24 | 48.12 | 48.19 | - | 0.23% | 1,100 |
| Oct 9, 2024 | 47.68 | 48.08 | 47.48 | 48.08 | - | 1.20% | 2,100 |
| Oct 8, 2024 | 47.10 | 47.51 | 47.10 | 47.51 | - | 1.54% | 6,100 |
| Oct 7, 2024 | 46.89 | 47.02 | 46.79 | 46.79 | - | -0.32% | 700 |
| Oct 4, 2024 | 47.06 | 47.06 | 46.69 | 46.94 | - | 1.56% | 3,600 |
| Oct 3, 2024 | 46.50 | 46.50 | 46.22 | 46.22 | - | 0.37% | 700 |
| Oct 2, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | - | 0.30% | 400 |
| Oct 1, 2024 | 46.03 | 46.03 | 45.66 | 45.91 | - | -1.31% | 2,900 |
| Sep 30, 2024 | 46.47 | 46.52 | 46.25 | 46.52 | - | 0.04% | 1,600 |
| Sep 27, 2024 | 46.55 | 46.55 | 46.50 | 46.50 | - | -0.70% | 700 |
| Sep 26, 2024 | 46.70 | 46.90 | 46.63 | 46.83 | - | 0.67% | 2,100 |
| Sep 25, 2024 | 46.26 | 46.55 | 46.26 | 46.52 | - | 0.58% | 3,800 |
| Sep 24, 2024 | 46.08 | 46.40 | 46.00 | 46.25 | - | 0.13% | 8,900 |
| Sep 23, 2024 | 46.43 | 46.43 | 46.11 | 46.19 | - | -0.45% | 2,100 |
| Sep 20, 2024 | 46.32 | 46.44 | 46.17 | 46.40 | - | -0.15% | 6,300 |
| Sep 19, 2024 | 45.95 | 46.48 | 45.95 | 46.47 | - | 2.63% | 2,800 |
| Sep 18, 2024 | 45.27 | 45.57 | 45.27 | 45.28 | - | 0.07% | 1,500 |
| Sep 17, 2024 | 45.59 | 45.59 | 45.25 | 45.25 | - | -0.02% | 1,600 |
| Sep 16, 2024 | 45.23 | 45.34 | 45.09 | 45.26 | - | -0.44% | 3,200 |
| Sep 13, 2024 | 45.27 | 45.62 | 45.21 | 45.46 | - | 0.42% | 3,700 |
| Sep 12, 2024 | 44.96 | 45.41 | 44.96 | 45.27 | - | 1.57% | 4,200 |
| Sep 11, 2024 | 43.90 | 44.57 | 43.20 | 44.57 | - | 1.99% | 4,700 |
| Sep 10, 2024 | 43.31 | 43.74 | 43.31 | 43.70 | - | 1.82% | 1,600 |
| Sep 9, 2024 | 42.81 | 42.96 | 42.53 | 42.92 | - | 0.96% | 5,000 |
| Sep 6, 2024 | 43.07 | 43.07 | 42.49 | 42.51 | - | -2.72% | 6,500 |
| Sep 5, 2024 | 43.91 | 44.04 | 43.49 | 43.70 | - | 0.41% | 3,900 |
| Sep 4, 2024 | 43.28 | 43.75 | 43.28 | 43.52 | - | -0.59% | 14,300 |
| Sep 3, 2024 | 44.96 | 44.96 | 43.69 | 43.78 | - | -3.16% | 18,100 |
| Aug 30, 2024 | 44.91 | 45.21 | 44.83 | 45.21 | - | 1.44% | 1,000 |
| Aug 29, 2024 | 45.22 | 45.36 | 44.49 | 44.57 | - | -0.40% | 4,500 |
| Aug 28, 2024 | 45.24 | 45.28 | 44.66 | 44.75 | - | -1.19% | 4,300 |
| Aug 27, 2024 | 45.00 | 45.41 | 44.95 | 45.29 | - | 0.09% | 1,700 |
| Aug 26, 2024 | 45.62 | 45.70 | 45.05 | 45.25 | - | -1.16% | 1,700 |
| Aug 23, 2024 | 45.77 | 45.78 | 45.53 | 45.78 | - | 0.28% | 2,800 |
| Aug 22, 2024 | 46.66 | 46.70 | 45.65 | 45.65 | - | -1.64% | 15,000 |
| Aug 21, 2024 | 46.35 | 46.60 | 46.11 | 46.41 | - | 0.11% | 10,500 |
| Aug 20, 2024 | 46.45 | 46.65 | 46.27 | 46.36 | - | -0.09% | 2,700 |
| Aug 19, 2024 | 45.80 | 46.40 | 45.80 | 46.40 | - | 1.02% | 1,300 |
| Aug 16, 2024 | 45.68 | 46.05 | 45.68 | 45.93 | - | -0.28% | 2,800 |
| Aug 15, 2024 | 45.50 | 46.06 | 45.50 | 46.06 | - | 2.70% | 1,200 |
| Aug 14, 2024 | 45.00 | 45.00 | 44.64 | 44.85 | - | 0.22% | 5,500 |
| Aug 13, 2024 | 44.34 | 44.75 | 44.30 | 44.75 | - | 2.38% | 3,500 |
| Aug 12, 2024 | 43.75 | 43.75 | 43.46 | 43.71 | - | 0.30% | 3,900 |
| Aug 9, 2024 | 43.30 | 43.63 | 43.17 | 43.58 | - | 0.83% | 4,100 |
| Aug 8, 2024 | 42.62 | 43.26 | 42.62 | 43.22 | - | 3.00% | 2,500 |
| Aug 7, 2024 | 43.17 | 43.18 | 41.93 | 41.96 | - | -0.76% | 4,500 |
| Aug 6, 2024 | 42.13 | 43.01 | 41.90 | 42.28 | - | -2.47% | 13,200 |
| Aug 2, 2024 | 43.45 | 43.75 | 42.85 | 43.35 | - | -3.37% | 7,900 |