BMO Covered Call Utilities Fund (TSX:ZWU)
Canada · Delayed Price · Currency is CAD 11.55
+0.04 (0.35%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.54 | 11.56 | 11.50 | 11.55 | 11.55 | 0.35% | 171,298 |
| Oct 6, 2025 | 11.59 | 11.59 | 11.49 | 11.51 | 11.51 | -0.26% | 583,100 |
| Oct 3, 2025 | 11.50 | 11.59 | 11.47 | 11.54 | 11.54 | 0.52% | 324,520 |
| Oct 2, 2025 | 11.48 | 11.49 | 11.44 | 11.48 | 11.48 | 0.09% | 111,809 |
| Oct 1, 2025 | 11.49 | 11.53 | 11.47 | 11.47 | 11.47 | -0.17% | 202,327 |
| Sep 30, 2025 | 11.46 | 11.50 | 11.42 | 11.49 | 11.49 | 0.61% | 252,008 |
| Sep 29, 2025 | 11.41 | 11.43 | 11.38 | 11.42 | 11.42 | -0.52% | 309,216 |
| Sep 26, 2025 | 11.45 | 11.50 | 11.45 | 11.48 | 11.41 | 0.44% | 280,600 |
| Sep 25, 2025 | 11.42 | 11.46 | 11.41 | 11.43 | 11.36 | 0.09% | 163,403 |
| Sep 24, 2025 | 11.35 | 11.44 | 11.35 | 11.42 | 11.35 | 0.44% | 244,842 |
| Sep 23, 2025 | 11.31 | 11.37 | 11.27 | 11.37 | 11.30 | 0.71% | 316,700 |
| Sep 22, 2025 | 11.29 | 11.31 | 11.26 | 11.29 | 11.22 | 0.18% | 287,544 |
| Sep 19, 2025 | 11.26 | 11.28 | 11.21 | 11.27 | 11.20 | 0.36% | 149,500 |
| Sep 18, 2025 | 11.26 | 11.27 | 11.21 | 11.23 | 11.16 | -0.09% | 279,134 |
| Sep 17, 2025 | 11.21 | 11.29 | 11.21 | 11.24 | 11.17 | 0.18% | 362,900 |
| Sep 16, 2025 | 11.31 | 11.31 | 11.21 | 11.22 | 11.15 | -0.71% | 508,500 |
| Sep 15, 2025 | 11.32 | 11.33 | 11.27 | 11.30 | 11.23 | -0.18% | 219,615 |
| Sep 12, 2025 | 11.28 | 11.35 | 11.28 | 11.32 | 11.25 | 0.18% | 364,400 |
| Sep 11, 2025 | 11.29 | 11.30 | 11.25 | 11.30 | 11.23 | 0.36% | 222,239 |
| Sep 10, 2025 | 11.22 | 11.27 | 11.22 | 11.26 | 11.19 | 0.18% | 203,545 |
| Sep 9, 2025 | 11.21 | 11.27 | 11.18 | 11.24 | 11.17 | 0.36% | 174,900 |
| Sep 8, 2025 | 11.25 | 11.25 | 11.17 | 11.20 | 11.13 | -0.62% | 336,200 |
| Sep 5, 2025 | 11.25 | 11.30 | 11.23 | 11.27 | 11.20 | 0.09% | 246,822 |
| Sep 4, 2025 | 11.26 | 11.32 | 11.22 | 11.26 | 11.19 | 0.18% | 145,443 |
| Sep 3, 2025 | 11.28 | 11.28 | 11.19 | 11.24 | 11.17 | -0.09% | 309,110 |
| Sep 2, 2025 | 11.31 | 11.31 | 11.21 | 11.25 | 11.18 | -0.35% | 189,239 |
| Aug 29, 2025 | 11.30 | 11.31 | 11.26 | 11.29 | 11.22 | 0.09% | 121,400 |
| Aug 28, 2025 | 11.34 | 11.34 | 11.25 | 11.28 | 11.21 | -0.88% | 166,814 |
| Aug 27, 2025 | 11.35 | 11.40 | 11.35 | 11.38 | 11.24 | 0.26% | 243,519 |
| Aug 26, 2025 | 11.41 | 11.41 | 11.32 | 11.35 | 11.21 | -0.53% | 236,506 |
| Aug 25, 2025 | 11.47 | 11.47 | 11.40 | 11.41 | 11.27 | -0.52% | 290,242 |
| Aug 22, 2025 | 11.52 | 11.55 | 11.45 | 11.47 | 11.33 | -0.26% | 344,220 |
| Aug 21, 2025 | 11.47 | 11.52 | 11.47 | 11.50 | 11.36 | 0.17% | 116,831 |
| Aug 20, 2025 | 11.42 | 11.50 | 11.40 | 11.48 | 11.34 | 0.70% | 291,727 |
| Aug 19, 2025 | 11.39 | 11.40 | 11.34 | 11.40 | 11.26 | 0.53% | 219,417 |
| Aug 18, 2025 | 11.36 | 11.40 | 11.32 | 11.34 | 11.20 | -0.35% | 237,511 |
| Aug 15, 2025 | 11.36 | 11.40 | 11.31 | 11.38 | 11.24 | 0.35% | 249,300 |
| Aug 14, 2025 | 11.34 | 11.35 | 11.30 | 11.34 | 11.20 | 0.09% | 188,104 |
| Aug 13, 2025 | 11.29 | 11.33 | 11.27 | 11.33 | 11.19 | 0.62% | 252,548 |
| Aug 12, 2025 | 11.28 | 11.30 | 11.22 | 11.26 | 11.12 | - | 258,300 |
| Aug 11, 2025 | 11.28 | 11.29 | 11.25 | 11.26 | 11.12 | - | 247,838 |
| Aug 8, 2025 | 11.24 | 11.29 | 11.24 | 11.26 | 11.12 | - | 192,702 |
| Aug 7, 2025 | 11.17 | 11.27 | 11.17 | 11.26 | 11.12 | 0.63% | 218,645 |
| Aug 6, 2025 | 11.24 | 11.24 | 11.17 | 11.19 | 11.05 | -0.27% | 176,249 |
| Aug 5, 2025 | 11.25 | 11.30 | 11.20 | 11.22 | 11.08 | 0.18% | 389,604 |
| Aug 1, 2025 | 11.19 | 11.22 | 11.14 | 11.20 | 11.06 | 0.18% | 273,908 |
| Jul 31, 2025 | 11.16 | 11.21 | 11.14 | 11.18 | 11.04 | - | 193,400 |
| Jul 30, 2025 | 11.15 | 11.21 | 11.14 | 11.18 | 11.04 | -0.27% | 227,700 |
| Jul 29, 2025 | 11.15 | 11.23 | 11.14 | 11.21 | 11.00 | 0.63% | 258,306 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.11 | 11.14 | 10.93 | -0.71% | 402,500 |