Canada markets closed

BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (ZWA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.02+0.24 (+0.97%)
At close: 03:25PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.8525.0224.7425.0225.022,700
Apr 30, 202425.0725.0724.8224.8224.82500
Apr 29, 202425.0525.0725.0025.0725.072,100
Apr 26, 202424.9825.0324.9725.0025.002,200
Apr 26, 20240.13 Dividend
Apr 25, 202424.9025.0424.9025.0424.911,500
Apr 24, 202425.2525.2825.2525.2825.154,500
Apr 23, 202425.1925.2825.1925.2825.153,200
Apr 22, 202425.1425.2424.9725.2025.074,700
Apr 19, 202424.7824.9724.7824.9424.813,100
Apr 18, 202424.9625.0024.8024.8024.672,800
Apr 17, 202424.8624.8624.8624.8624.73-
Apr 16, 202424.8624.8624.8624.8624.73400
Apr 15, 202424.9925.1524.7724.7724.643,000
Apr 12, 202425.0725.0724.9224.9524.82800
Apr 11, 202425.1725.2825.1125.2525.12800
Apr 10, 202425.3025.3025.1825.2425.116,600
Apr 09, 202425.5425.5425.4125.4725.341,700
Apr 08, 202425.5025.5025.4925.4925.36600
Apr 05, 202425.5025.5225.4725.4725.341,100
Apr 04, 202425.6825.7325.3225.3225.191,800
Apr 03, 202425.6625.6625.6625.6625.53400
Apr 02, 202425.7325.7325.6725.6725.54300
Apr 01, 202426.0926.0925.8725.8825.752,000
Mar 28, 202426.0026.0026.0026.0025.87100
Mar 27, 202425.8525.9725.8225.9725.841,000
Mar 27, 20240.13 Dividend
Mar 26, 202425.8325.9125.8325.9025.643,400
Mar 25, 202425.8525.8625.8525.8625.60600
Mar 22, 202426.0526.0526.0026.0025.741,400
Mar 21, 202426.0026.1526.0026.1125.841,500
Mar 20, 202425.8525.9525.8525.9525.691,000
Mar 19, 202425.5025.7425.5025.7425.481,500
Mar 18, 202425.6625.6625.5725.6025.342,200
Mar 15, 202425.4925.5425.4925.4925.23900
Mar 14, 202425.6425.6525.6425.6525.39300
Mar 13, 202425.7025.7425.6525.6525.394,500
Mar 12, 202425.6925.7125.5525.6825.4213,100
Mar 11, 202425.5425.5525.4225.5325.272,800
Mar 08, 202425.5325.5325.5325.5325.27-
Mar 07, 202425.5625.5625.5225.5225.26400
Mar 06, 202425.5325.5425.4225.4225.16500
Mar 05, 202425.5325.5425.3825.4225.166,400
Mar 04, 202425.6625.6825.6525.6525.392,000
Mar 01, 202425.6625.7125.6625.7125.452,400
Feb 29, 202425.7725.7725.5825.6725.416,700
Feb 28, 202425.6625.6825.5125.5625.301,700
Feb 27, 202425.5725.6325.5725.6325.371,700
Feb 27, 20240.13 Dividend
Feb 26, 202425.8825.8825.8125.8125.424,800
Feb 23, 202425.7825.8525.7825.8325.442,900
Feb 22, 202425.5325.8025.5325.7925.403,200
Feb 21, 202425.4825.4825.3625.4425.051,600
Feb 20, 202425.3825.5325.3825.4525.0612,000
Feb 16, 202425.6425.6425.4925.5225.131,500
Feb 15, 202425.5725.5725.5725.5725.18300
Feb 14, 202425.3725.3825.3725.3824.99800
Feb 13, 202425.3625.3625.1825.2424.861,900
Feb 12, 202425.4325.5725.4325.5725.18900
Feb 09, 202425.6425.6425.5125.5225.131,800
Feb 08, 202425.6025.6025.4825.5325.143,000
Feb 07, 202425.5025.5425.5025.5125.121,900
Feb 06, 202425.3725.3825.3525.3624.981,500
Feb 05, 202425.5625.5625.2725.3524.971,100
Feb 02, 202425.5325.5325.5225.5225.13400
Feb 01, 202425.1625.3725.1625.3724.994,800
Jan 31, 202425.4825.4825.2925.2924.911,900
Jan 30, 202425.2825.3825.2825.3824.991,400
Jan 29, 202425.1025.3025.1025.2824.903,600
Jan 29, 20240.13 Dividend
Jan 26, 202425.1625.3625.1625.3024.794,700
Jan 25, 202425.1725.2525.1625.2524.744,600
Jan 24, 202425.2425.3125.1925.1924.687,900
Jan 23, 202425.2325.2325.2025.2024.692,100
Jan 22, 202425.2525.3225.2525.2524.749,600
Jan 19, 202425.0025.2124.9425.1924.682,800
Jan 18, 202424.8124.8224.8124.8224.32500
Jan 17, 202424.9124.9124.8224.8224.321,000
Jan 16, 202425.0125.0124.8824.8824.383,100
Jan 15, 202425.1525.1525.0925.0924.58200
Jan 12, 202425.2125.2125.0425.0424.532,700
Jan 11, 202425.1025.1525.0425.1224.617,900
Jan 10, 202425.0025.1525.0025.1424.633,300
Jan 09, 202425.1025.1025.0125.0724.5610,500
Jan 08, 202424.9425.1424.9425.1224.618,300
Jan 05, 202424.9425.0424.9425.0424.531,400
Jan 04, 202425.0525.0525.0325.0324.52900
Jan 03, 202425.0725.0925.0425.0424.53400
Jan 02, 202424.8825.1524.8825.1524.647,300
Dec 29, 202325.2525.2525.0625.1224.612,600
Dec 28, 202325.1025.1625.1025.1524.642,600
Dec 27, 202324.9625.0724.9625.0524.545,200
Dec 27, 20230.13 Dividend
Dec 22, 202325.0925.1325.0725.0824.454,600
Dec 21, 202325.0425.1225.0325.1224.4813,400
Dec 20, 202325.1725.2025.0325.0324.402,900
Dec 19, 202325.1525.1725.1425.1724.537,400
Dec 18, 202325.0525.1425.0525.1024.462,700
Dec 15, 202324.9925.0524.9925.0524.425,300
Dec 14, 202325.0525.0725.0225.0624.434,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...