Canada markets close in 1 hour 17 minutes

BMO Covered Call Canadian Banks ETF (ZWB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.68-0.17 (-0.95%)
As of 02:43PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202417.8217.8217.6317.6817.68122,520
Apr 15, 202418.0618.0617.7917.8517.85100,400
Apr 12, 202418.0118.0517.8817.9517.95160,800
Apr 11, 202418.1518.1518.0118.1118.11101,100
Apr 10, 202418.3018.3018.1018.1818.18155,900
Apr 09, 202418.3918.4518.2818.3918.3986,600
Apr 08, 202418.2918.3718.2918.3618.3681,000
Apr 05, 202418.1818.3018.1818.2718.27169,500
Apr 04, 202418.2418.3618.1518.1818.18280,900
Apr 03, 202418.1718.2818.1718.2018.20141,500
Apr 02, 202418.3118.3118.1218.1718.17170,300
Apr 01, 202418.3918.3918.2618.3318.33177,000
Mar 28, 202418.3018.4118.2918.3718.37147,700
Mar 27, 202418.2918.3018.2118.3018.30133,300
Mar 27, 20240.11 Dividend
Mar 26, 202418.3018.3718.2818.3018.1978,800
Mar 25, 202418.3018.3818.3018.3018.19368,200
Mar 22, 202418.3718.3818.2918.3218.21114,300
Mar 21, 202418.2518.3718.2118.3318.22198,900
Mar 20, 202418.0918.2218.0518.2018.09177,500
Mar 19, 202418.0818.1318.0718.0817.9794,800
Mar 18, 202418.0918.0917.9518.0517.94325,400
Mar 15, 202418.0318.0917.9918.0517.9477,600
Mar 14, 202418.1918.1917.9718.0417.9385,500
Mar 13, 202418.1018.1918.0918.1618.05183,900
Mar 12, 202418.1018.1018.0418.0817.97104,800
Mar 11, 202417.9818.0617.9418.0617.95186,000
Mar 08, 202418.0018.0317.9718.0317.92156,600
Mar 07, 202417.9417.9917.8817.9617.85195,200
Mar 06, 202417.9517.9817.8717.9017.79201,700
Mar 05, 202417.7717.9017.7717.8717.76144,000
Mar 04, 202417.7417.8517.7317.7817.67143,800
Mar 01, 202417.6917.8117.6717.7417.63166,900
Feb 29, 202417.6717.6817.5217.6817.57123,200
Feb 28, 202417.5317.6317.5217.5217.4174,700
Feb 27, 202417.5117.5617.4017.5117.40237,900
Feb 27, 20240.11 Dividend
Feb 26, 202417.7817.8717.6517.7017.48197,300
Feb 23, 202417.7417.8417.7417.8017.58149,900
Feb 22, 202417.7317.8117.7217.7317.5174,000
Feb 21, 202417.7217.7217.6117.6617.44111,800
Feb 20, 202417.5917.7517.5917.7017.48135,200
Feb 16, 202417.5617.6817.5617.6117.40222,200
Feb 15, 202417.4717.6317.4717.5717.3677,300
Feb 14, 202417.3017.4117.3017.4117.20193,700
Feb 13, 202417.3417.3817.0617.1916.98161,900
Feb 12, 202417.3717.5117.3717.5017.29178,100
Feb 09, 202417.1917.4017.1917.3817.1796,000
Feb 08, 202417.2517.2517.1217.2317.02185,000
Feb 07, 202417.3417.3617.2717.3017.09133,200
Feb 06, 202417.3617.4417.3517.3717.1674,700
Feb 05, 202417.5017.5017.3117.3717.1687,700
Feb 02, 202417.4717.5117.3817.4917.28121,000
Feb 01, 202417.4817.5317.3317.5317.3289,200
Jan 31, 202417.6417.6917.4917.5017.29167,700
Jan 30, 202417.6517.7117.6017.6717.45138,400
Jan 29, 202417.5717.6917.5117.6717.45129,700
Jan 29, 20240.11 Dividend
Jan 26, 202417.7117.7217.6517.7017.3889,100
Jan 25, 202417.6617.7117.6117.7017.38120,800
Jan 24, 202417.5917.7017.5917.6517.3392,600
Jan 23, 202417.6317.6317.4917.5517.2375,800
Jan 22, 202417.5917.6117.4717.5717.25188,900
Jan 19, 202417.4017.5817.3717.5617.2498,300
Jan 18, 202417.3917.4717.3617.4017.0889,700
Jan 17, 202417.4017.4817.3317.3917.07117,500
Jan 16, 202417.4117.5317.4017.5217.20116,600
Jan 15, 202417.5017.5617.4217.5517.2371,600
Jan 12, 202417.5717.6717.4817.5017.1898,100
Jan 11, 202417.7017.7017.4917.5717.25168,100
Jan 10, 202417.7917.8517.7217.7217.40106,800
Jan 09, 202417.9417.9417.7817.8217.49170,800
Jan 08, 202417.8417.9617.8417.9617.63101,900
Jan 05, 202417.8017.8917.7517.8417.51121,800
Jan 04, 202417.6717.8517.6717.7617.43175,300
Jan 03, 202417.7617.7717.6717.7217.40241,800
Jan 02, 202417.7717.8717.7617.8217.49227,400
Dec 29, 202317.8217.8517.7917.8417.5194,200
Dec 28, 202317.8117.8417.7617.7817.4589,300
Dec 27, 202317.7317.8517.7317.7917.46137,500
Dec 27, 20230.11 Dividend
Dec 22, 202317.7317.8617.7317.8417.41170,100
Dec 21, 202317.6317.7817.6317.7117.28237,800
Dec 20, 202317.7217.7817.6217.6217.19308,100
Dec 19, 202317.5117.7317.5117.7217.29177,900
Dec 18, 202317.4417.5617.4417.5317.10184,800
Dec 15, 202317.6117.6217.4517.4617.03145,000
Dec 14, 202317.4217.5717.4217.5417.11262,600
Dec 13, 202317.0017.3416.9917.3316.91229,100
Dec 12, 202317.0817.0816.9917.0616.64122,900
Dec 11, 202316.9917.0816.9717.0716.65150,100
Dec 08, 202316.8917.0516.8917.0216.61182,300
Dec 07, 202316.9316.9416.8316.9116.50121,100
Dec 06, 202316.9417.0316.9216.9216.51233,000
Dec 05, 202316.8016.9316.8016.9216.51139,900
Dec 04, 202316.7516.8916.7516.8816.47135,400
Dec 01, 202316.6716.8716.6616.8516.44243,700
Nov 30, 202316.5316.7016.4816.7016.29199,600
Nov 29, 202316.1816.4916.1816.4316.03178,900
Nov 28, 202316.3516.3516.0916.1615.77312,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...