BMO Covered Call Utilities Fund (TSX:ZWU)
Canada
· Delayed Price · Currency is CAD 11.06
-0.01 (-0.09%)
Jun 3, 2025, 3:59 PM EDT
TSX:ZWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 11.06 | 11.09 | 11.03 | 11.06 | 11.06 | -0.09% | 115,075 |
| Jun 2, 2025 | 11.04 | 11.07 | 11.00 | 11.07 | 11.07 | 0.27% | 297,810 |
| May 30, 2025 | 10.98 | 11.04 | 10.96 | 11.04 | 11.04 | 0.73% | 263,649 |
| May 29, 2025 | 10.96 | 10.99 | 10.89 | 10.96 | 10.96 | -0.27% | 176,331 |
| May 28, 2025 | 11.10 | 11.10 | 10.97 | 10.99 | 10.92 | -0.81% | 313,300 |
| May 27, 2025 | 11.07 | 11.11 | 11.03 | 11.08 | 11.01 | 0.09% | 317,600 |
| May 26, 2025 | 11.04 | 11.08 | 11.02 | 11.07 | 11.00 | 0.82% | 133,700 |
| May 23, 2025 | 10.95 | 10.98 | 10.87 | 10.98 | 10.91 | 0.46% | 271,510 |
| May 22, 2025 | 11.01 | 11.01 | 10.90 | 10.93 | 10.86 | -0.82% | 446,300 |
| May 21, 2025 | 11.08 | 11.08 | 11.00 | 11.02 | 10.95 | -0.54% | 169,336 |
| May 20, 2025 | 11.02 | 11.11 | 11.01 | 11.08 | 11.00 | 0.64% | 452,300 |
| May 16, 2025 | 10.97 | 11.02 | 10.95 | 11.01 | 10.94 | 0.55% | 237,532 |
| May 15, 2025 | 10.80 | 10.96 | 10.78 | 10.95 | 10.88 | 1.67% | 357,012 |
| May 14, 2025 | 10.82 | 10.82 | 10.69 | 10.77 | 10.70 | -0.37% | 663,216 |
| May 13, 2025 | 10.87 | 10.88 | 10.80 | 10.81 | 10.74 | -0.55% | 1,295,300 |
| May 12, 2025 | 11.06 | 11.06 | 10.85 | 10.87 | 10.80 | -1.54% | 1,133,200 |
| May 9, 2025 | 11.03 | 11.07 | 11.00 | 11.04 | 10.96 | 0.18% | 218,800 |
| May 8, 2025 | 11.08 | 11.12 | 11.00 | 11.02 | 10.95 | -0.63% | 281,600 |
| May 7, 2025 | 11.07 | 11.13 | 11.05 | 11.09 | 11.01 | 0.45% | 276,600 |
| May 6, 2025 | 10.95 | 11.07 | 10.95 | 11.04 | 10.97 | 0.36% | 122,801 |
| May 5, 2025 | 11.00 | 11.04 | 10.91 | 11.00 | 10.92 | -0.09% | 250,600 |
| May 2, 2025 | 11.04 | 11.05 | 10.96 | 11.01 | 10.94 | - | 350,112 |
| May 1, 2025 | 11.07 | 11.11 | 11.01 | 11.01 | 10.93 | -0.54% | 177,900 |
| Apr 30, 2025 | 10.99 | 11.08 | 10.94 | 11.07 | 11.00 | 0.64% | 162,600 |
| Apr 29, 2025 | 10.99 | 11.02 | 10.96 | 11.00 | 10.93 | -0.36% | 218,900 |
| Apr 28, 2025 | 11.01 | 11.04 | 10.94 | 11.04 | 10.90 | 0.64% | 170,900 |
| Apr 25, 2025 | 11.00 | 11.00 | 10.93 | 10.97 | 10.83 | -0.36% | 168,900 |
| Apr 24, 2025 | 11.00 | 11.04 | 10.95 | 11.01 | 10.87 | 0.09% | 129,022 |
| Apr 23, 2025 | 11.04 | 11.04 | 10.93 | 11.00 | 10.86 | - | 177,800 |
| Apr 22, 2025 | 10.92 | 11.04 | 10.88 | 11.00 | 10.86 | 1.38% | 186,229 |
| Apr 21, 2025 | 11.00 | 11.00 | 10.77 | 10.85 | 10.71 | -1.18% | 182,919 |
| Apr 17, 2025 | 10.91 | 11.06 | 10.91 | 10.98 | 10.84 | 0.92% | 240,600 |
| Apr 16, 2025 | 10.90 | 10.98 | 10.84 | 10.88 | 10.74 | -0.18% | 183,000 |
| Apr 15, 2025 | 10.84 | 10.94 | 10.84 | 10.90 | 10.76 | 0.55% | 152,800 |
| Apr 14, 2025 | 10.74 | 10.88 | 10.69 | 10.84 | 10.70 | 1.59% | 212,500 |
| Apr 11, 2025 | 10.50 | 10.70 | 10.50 | 10.67 | 10.53 | 1.52% | 301,125 |
| Apr 10, 2025 | 10.50 | 10.56 | 10.34 | 10.51 | 10.37 | -0.38% | 230,500 |
| Apr 9, 2025 | 10.26 | 10.60 | 10.18 | 10.55 | 10.42 | 1.15% | 592,713 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.32 | 10.43 | 10.29 | -1.14% | 345,133 |
| Apr 7, 2025 | 10.15 | 10.70 | 9.77 | 10.55 | 10.42 | -1.49% | 1,034,530 |
| Apr 4, 2025 | 11.04 | 11.16 | 10.70 | 10.71 | 10.57 | -4.20% | 625,220 |
| Apr 3, 2025 | 11.08 | 11.24 | 11.07 | 11.18 | 11.03 | 0.18% | 347,003 |
| Apr 2, 2025 | 11.16 | 11.19 | 11.13 | 11.16 | 11.02 | -0.18% | 90,800 |
| Apr 1, 2025 | 11.20 | 11.20 | 11.11 | 11.18 | 11.04 | 0.09% | 213,229 |
| Mar 31, 2025 | 11.07 | 11.25 | 11.07 | 11.17 | 11.03 | 0.63% | 318,135 |
| Mar 28, 2025 | 11.11 | 11.14 | 11.05 | 11.10 | 10.96 | -0.45% | 243,348 |
| Mar 27, 2025 | 11.11 | 11.18 | 11.10 | 11.15 | 10.94 | 0.54% | 281,738 |
| Mar 26, 2025 | 11.04 | 11.11 | 11.04 | 11.09 | 10.88 | 0.45% | 71,700 |
| Mar 25, 2025 | 11.06 | 11.06 | 11.03 | 11.04 | 10.83 | -0.18% | 299,000 |
| Mar 24, 2025 | 11.08 | 11.14 | 11.05 | 11.06 | 10.85 | -0.09% | 274,100 |