BMO Covered Call Utilities Fund (TSX:ZWU)
Canada
· Delayed Price · Currency is CAD 10.98
+0.10 (0.92%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.91 | 11.06 | 10.91 | 10.98 | 10.98 | 0.92% | 240,560 |
| Apr 16, 2025 | 10.90 | 10.98 | 10.84 | 10.88 | 10.88 | -0.18% | 183,000 |
| Apr 15, 2025 | 10.84 | 10.94 | 10.84 | 10.90 | 10.90 | 0.55% | 152,800 |
| Apr 14, 2025 | 10.74 | 10.88 | 10.69 | 10.84 | 10.84 | 1.59% | 212,500 |
| Apr 11, 2025 | 10.50 | 10.70 | 10.50 | 10.67 | 10.67 | 1.52% | 301,125 |
| Apr 10, 2025 | 10.50 | 10.56 | 10.34 | 10.51 | 10.51 | -0.38% | 230,500 |
| Apr 9, 2025 | 10.26 | 10.60 | 10.18 | 10.55 | 10.55 | 1.15% | 592,713 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.32 | 10.43 | 10.43 | -1.14% | 345,133 |
| Apr 7, 2025 | 10.15 | 10.70 | 9.77 | 10.55 | 10.55 | -1.49% | 1,034,530 |
| Apr 4, 2025 | 11.04 | 11.16 | 10.70 | 10.71 | 10.71 | -4.20% | 625,220 |
| Apr 3, 2025 | 11.08 | 11.24 | 11.07 | 11.18 | 11.18 | 0.18% | 347,003 |
| Apr 2, 2025 | 11.16 | 11.19 | 11.13 | 11.16 | 11.16 | -0.18% | 90,800 |
| Apr 1, 2025 | 11.20 | 11.20 | 11.11 | 11.18 | 11.18 | 0.09% | 213,229 |
| Mar 31, 2025 | 11.07 | 11.25 | 11.07 | 11.17 | 11.17 | 0.63% | 318,135 |
| Mar 28, 2025 | 11.11 | 11.14 | 11.05 | 11.10 | 11.10 | -0.45% | 243,348 |
| Mar 27, 2025 | 11.11 | 11.18 | 11.10 | 11.15 | 11.08 | 0.54% | 281,738 |
| Mar 26, 2025 | 11.04 | 11.11 | 11.04 | 11.09 | 11.02 | 0.45% | 71,700 |
| Mar 25, 2025 | 11.06 | 11.06 | 11.03 | 11.04 | 10.97 | -0.18% | 299,000 |
| Mar 24, 2025 | 11.08 | 11.14 | 11.05 | 11.06 | 10.99 | -0.09% | 274,100 |
| Mar 21, 2025 | 11.12 | 11.15 | 11.04 | 11.07 | 11.00 | -0.45% | 146,200 |
| Mar 20, 2025 | 11.09 | 11.12 | 11.09 | 11.12 | 11.05 | 0.27% | 239,910 |
| Mar 19, 2025 | 11.08 | 11.11 | 11.05 | 11.09 | 11.02 | 0.09% | 173,028 |
| Mar 18, 2025 | 11.10 | 11.10 | 11.00 | 11.08 | 11.01 | 0.09% | 177,030 |
| Mar 17, 2025 | 11.00 | 11.09 | 11.00 | 11.07 | 11.00 | 0.45% | 279,400 |
| Mar 14, 2025 | 11.00 | 11.02 | 10.94 | 11.02 | 10.95 | 0.55% | 200,300 |
| Mar 13, 2025 | 10.91 | 11.01 | 10.91 | 10.96 | 10.89 | 0.37% | 345,639 |
| Mar 12, 2025 | 10.99 | 10.99 | 10.87 | 10.92 | 10.85 | -0.64% | 264,500 |
| Mar 11, 2025 | 11.09 | 11.09 | 10.94 | 10.99 | 10.92 | -0.63% | 260,400 |
| Mar 10, 2025 | 10.97 | 11.10 | 10.97 | 11.06 | 10.99 | 0.82% | 439,300 |
| Mar 7, 2025 | 10.83 | 11.00 | 10.83 | 10.97 | 10.90 | 1.29% | 232,700 |
| Mar 6, 2025 | 10.88 | 10.89 | 10.78 | 10.83 | 10.76 | -0.55% | 269,400 |
| Mar 5, 2025 | 10.90 | 10.92 | 10.83 | 10.89 | 10.82 | -0.27% | 349,809 |
| Mar 4, 2025 | 10.94 | 11.02 | 10.92 | 10.92 | 10.85 | -0.73% | 679,043 |
| Mar 3, 2025 | 10.94 | 11.03 | 10.94 | 11.00 | 10.93 | 0.46% | 429,800 |
| Feb 28, 2025 | 10.78 | 10.95 | 10.74 | 10.95 | 10.95 | 1.39% | 535,300 |
| Feb 27, 2025 | 10.90 | 10.90 | 10.79 | 10.80 | 10.80 | -0.92% | 153,034 |
| Feb 26, 2025 | 10.92 | 10.95 | 10.85 | 10.90 | 10.83 | -0.09% | 244,004 |
| Feb 25, 2025 | 10.83 | 10.91 | 10.83 | 10.91 | 10.84 | 0.74% | 239,806 |
| Feb 24, 2025 | 10.82 | 10.87 | 10.81 | 10.83 | 10.76 | - | 221,200 |
| Feb 21, 2025 | 10.71 | 10.83 | 10.71 | 10.83 | 10.76 | 0.74% | 233,600 |
| Feb 20, 2025 | 10.72 | 10.75 | 10.70 | 10.75 | 10.68 | 0.19% | 261,747 |
| Feb 19, 2025 | 10.70 | 10.73 | 10.65 | 10.73 | 10.66 | 0.37% | 174,200 |
| Feb 18, 2025 | 10.70 | 10.70 | 10.65 | 10.69 | 10.62 | -0.09% | 151,900 |
| Feb 14, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.63 | -0.74% | 103,800 |
| Feb 13, 2025 | 10.72 | 10.79 | 10.72 | 10.78 | 10.71 | 0.65% | 241,519 |
| Feb 12, 2025 | 10.70 | 10.73 | 10.66 | 10.71 | 10.64 | -0.19% | 254,808 |
| Feb 11, 2025 | 10.70 | 10.73 | 10.62 | 10.73 | 10.66 | 0.47% | 242,118 |
| Feb 10, 2025 | 10.64 | 10.70 | 10.61 | 10.68 | 10.61 | 0.47% | 226,300 |
| Feb 7, 2025 | 10.66 | 10.66 | 10.58 | 10.63 | 10.56 | -0.19% | 110,222 |
| Feb 6, 2025 | 10.72 | 10.72 | 10.58 | 10.65 | 10.58 | -0.47% | 244,511 |