BMO Covered Call Technology Fund (TSX:ZWT)
Canada
· Delayed Price · Currency is CAD 43.13
+1.34 (3.21%)
Apr 23, 2025, 4:00 PM EDT
TSX:ZWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 43.26 | 43.93 | 43.09 | 43.13 | - | 3.21% | 13,083 |
| 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 |
| Mar 26, 2025 | 49.47 | 49.47 | 48.17 | 48.37 | - | -2.34% | 8,100 |
| Mar 25, 2025 | 49.30 | 49.69 | 49.30 | 49.53 | - | 0.45% | 6,100 |
| Mar 24, 2025 | 49.21 | 49.32 | 49.05 | 49.31 | - | 1.88% | 5,600 |
| Mar 21, 2025 | 47.86 | 48.40 | 47.75 | 48.40 | - | 0.58% | 10,900 |
| Mar 20, 2025 | 48.67 | 48.76 | 47.92 | 48.12 | - | -0.72% | 14,700 |
| Mar 19, 2025 | 47.81 | 48.82 | 47.81 | 48.47 | - | 1.83% | 3,000 |
| Mar 18, 2025 | 48.00 | 48.00 | 47.40 | 47.60 | - | -1.82% | 19,000 |
| Mar 17, 2025 | 48.44 | 48.70 | 48.13 | 48.48 | - | -0.04% | 1,800 |
| Mar 14, 2025 | 48.10 | 48.56 | 48.10 | 48.50 | - | 2.30% | 21,100 |
| Mar 13, 2025 | 48.34 | 48.34 | 47.41 | 47.41 | - | -2.03% | 5,900 |
| Mar 12, 2025 | 48.85 | 48.85 | 48.00 | 48.39 | - | 1.26% | 12,700 |
| Mar 11, 2025 | 47.55 | 48.46 | 47.49 | 47.79 | - | -0.21% | 11,500 |
| Mar 10, 2025 | 48.85 | 48.85 | 47.30 | 47.89 | - | -3.30% | 13,900 |
| Mar 7, 2025 | 49.33 | 49.58 | 48.39 | 49.53 | - | 1.65% | 11,900 |
| Mar 6, 2025 | 49.25 | 49.92 | 48.65 | 48.72 | - | -3.58% | 11,000 |
| Mar 5, 2025 | 49.92 | 50.58 | 49.63 | 50.53 | - | 1.08% | 12,900 |
| Mar 4, 2025 | 49.95 | 50.84 | 49.16 | 49.99 | - | -0.32% | 7,200 |
| Mar 3, 2025 | 51.28 | 51.33 | 50.14 | 50.15 | - | -2.20% | 10,000 |
| Feb 28, 2025 | 50.83 | 51.28 | 50.25 | 51.28 | - | 0.79% | 6,200 |
| Feb 27, 2025 | 52.00 | 52.31 | 50.88 | 50.88 | - | -2.86% | 7,100 |
| Feb 26, 2025 | 52.41 | 52.58 | 52.16 | 52.38 | - | 1.22% | 3,500 |
| Feb 25, 2025 | 51.35 | 52.00 | 51.25 | 51.75 | - | -1.13% | 14,600 |
| Feb 24, 2025 | 53.13 | 53.25 | 52.33 | 52.34 | - | -1.28% | 4,200 |
| Feb 21, 2025 | 54.12 | 54.12 | 52.93 | 53.02 | - | -2.14% | 10,900 |
| Feb 20, 2025 | 54.63 | 54.63 | 53.95 | 54.18 | - | -0.90% | 4,200 |
| Feb 19, 2025 | 54.16 | 54.69 | 54.16 | 54.67 | - | 0.72% | 1,600 |
| Feb 18, 2025 | 54.87 | 54.87 | 54.25 | 54.28 | - | -0.39% | 8,100 |
| Feb 14, 2025 | 54.30 | 54.49 | 54.30 | 54.49 | - | 0.31% | 1,200 |
| Feb 13, 2025 | 54.24 | 54.37 | 54.04 | 54.32 | - | 0.39% | 4,000 |
| Feb 12, 2025 | 53.98 | 54.11 | 53.70 | 54.11 | - | -0.22% | 4,700 |
| Feb 11, 2025 | 53.86 | 54.39 | 53.86 | 54.23 | - | -0.11% | 3,300 |