BMO Covered Call Utilities Fund (TSX:ZWU)
Canada · Delayed Price · Currency is CAD 11.33
+0.07 (0.62%)
Aug 13, 2025, 3:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.29 | 11.33 | 11.27 | 11.33 | 11.33 | 0.62% | 252,548 |
| Aug 12, 2025 | 11.28 | 11.30 | 11.22 | 11.26 | 11.26 | - | 258,300 |
| Aug 11, 2025 | 11.28 | 11.29 | 11.25 | 11.26 | 11.26 | - | 247,838 |
| Aug 8, 2025 | 11.24 | 11.29 | 11.24 | 11.26 | 11.26 | - | 192,702 |
| Aug 7, 2025 | 11.17 | 11.27 | 11.17 | 11.26 | 11.26 | 0.63% | 218,645 |
| Aug 6, 2025 | 11.24 | 11.24 | 11.17 | 11.19 | 11.19 | -0.27% | 176,249 |
| Aug 5, 2025 | 11.25 | 11.30 | 11.20 | 11.22 | 11.22 | 0.18% | 389,604 |
| Aug 1, 2025 | 11.19 | 11.22 | 11.14 | 11.20 | 11.20 | 0.18% | 273,908 |
| Jul 31, 2025 | 11.16 | 11.21 | 11.14 | 11.18 | 11.18 | - | 193,400 |
| Jul 30, 2025 | 11.15 | 11.21 | 11.14 | 11.18 | 11.18 | -0.27% | 227,700 |
| Jul 29, 2025 | 11.15 | 11.23 | 11.14 | 11.21 | 11.14 | 0.63% | 258,306 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.11 | 11.14 | 11.07 | -0.71% | 402,500 |
| Jul 25, 2025 | 11.24 | 11.24 | 11.18 | 11.22 | 11.15 | - | 217,846 |
| Jul 24, 2025 | 11.20 | 11.24 | 11.20 | 11.22 | 11.15 | 0.18% | 140,142 |
| Jul 23, 2025 | 11.25 | 11.25 | 11.18 | 11.20 | 11.13 | -0.27% | 222,300 |
| Jul 22, 2025 | 11.17 | 11.28 | 11.17 | 11.23 | 11.16 | 0.54% | 344,100 |
| Jul 21, 2025 | 11.14 | 11.20 | 11.14 | 11.17 | 11.10 | 0.36% | 338,049 |
| Jul 18, 2025 | 11.08 | 11.17 | 11.08 | 11.13 | 11.06 | 0.27% | 137,700 |
| Jul 17, 2025 | 11.11 | 11.12 | 11.07 | 11.10 | 11.03 | -0.18% | 390,627 |
| Jul 16, 2025 | 11.13 | 11.16 | 11.10 | 11.12 | 11.05 | 0.18% | 281,115 |
| Jul 15, 2025 | 11.10 | 11.13 | 11.05 | 11.10 | 11.03 | - | 176,730 |
| Jul 14, 2025 | 11.04 | 11.14 | 11.04 | 11.10 | 11.03 | 0.36% | 335,541 |
| Jul 11, 2025 | 11.05 | 11.07 | 11.01 | 11.06 | 10.99 | - | 268,326 |
| Jul 10, 2025 | 11.02 | 11.08 | 10.98 | 11.06 | 10.99 | 0.36% | 282,105 |
| Jul 9, 2025 | 11.04 | 11.04 | 10.97 | 11.02 | 10.95 | - | 251,444 |
| Jul 8, 2025 | 11.00 | 11.02 | 10.96 | 11.02 | 10.95 | - | 255,300 |
| Jul 7, 2025 | 11.03 | 11.03 | 10.98 | 11.02 | 10.95 | 0.09% | 205,200 |
| Jul 4, 2025 | 11.02 | 11.03 | 11.00 | 11.01 | 10.94 | - | 73,924 |
| Jul 3, 2025 | 10.97 | 11.04 | 10.97 | 11.01 | 10.94 | 0.09% | 163,700 |
| Jul 2, 2025 | 11.01 | 11.03 | 10.93 | 11.00 | 10.93 | -0.09% | 300,511 |
| Jun 30, 2025 | 10.94 | 11.02 | 10.91 | 11.01 | 11.01 | 0.73% | 410,300 |
| Jun 27, 2025 | 10.97 | 10.99 | 10.91 | 10.93 | 10.93 | -0.55% | 277,211 |
| Jun 26, 2025 | 10.95 | 11.00 | 10.94 | 10.99 | 10.92 | 0.55% | 242,800 |
| Jun 25, 2025 | 11.03 | 11.03 | 10.90 | 10.93 | 10.86 | -0.91% | 640,037 |
| Jun 24, 2025 | 11.01 | 11.05 | 10.97 | 11.03 | 10.95 | 0.36% | 352,500 |
| Jun 23, 2025 | 10.92 | 11.02 | 10.92 | 10.99 | 10.92 | 0.55% | 369,600 |
| Jun 20, 2025 | 10.95 | 10.95 | 10.91 | 10.93 | 10.86 | 0.18% | 145,400 |
| Jun 19, 2025 | 10.90 | 10.91 | 10.89 | 10.91 | 10.84 | - | 82,700 |
| Jun 18, 2025 | 10.96 | 10.96 | 10.88 | 10.91 | 10.84 | -0.18% | 427,000 |
| Jun 17, 2025 | 10.97 | 10.98 | 10.90 | 10.93 | 10.86 | -0.46% | 657,826 |
| Jun 16, 2025 | 11.06 | 11.07 | 10.94 | 10.98 | 10.91 | -0.45% | 383,747 |
| Jun 13, 2025 | 11.05 | 11.07 | 11.03 | 11.03 | 10.96 | -0.18% | 219,800 |
| Jun 12, 2025 | 10.96 | 11.05 | 10.96 | 11.05 | 10.97 | 0.73% | 185,718 |
| Jun 11, 2025 | 11.00 | 11.00 | 10.94 | 10.97 | 10.90 | -0.09% | 223,108 |
| Jun 10, 2025 | 10.96 | 10.98 | 10.91 | 10.98 | 10.91 | 0.55% | 171,100 |
| Jun 9, 2025 | 10.93 | 10.98 | 10.91 | 10.92 | 10.85 | -0.36% | 297,319 |
| Jun 6, 2025 | 11.01 | 11.01 | 10.93 | 10.96 | 10.89 | -0.09% | 232,445 |
| Jun 5, 2025 | 11.01 | 11.01 | 10.95 | 10.97 | 10.90 | -0.09% | 180,231 |
| Jun 4, 2025 | 11.08 | 11.08 | 10.98 | 10.98 | 10.91 | -0.72% | 200,900 |
| Jun 3, 2025 | 11.06 | 11.09 | 11.03 | 11.06 | 10.99 | -0.09% | 183,236 |