Canada markets closed

BMO CA High Dividend Covered Call ETF (ZWC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.22+0.07 (+0.41%)
At close: 03:54PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202417.1517.2717.1517.2217.2286,300
Jul 11, 202417.0417.1617.0417.1517.1578,000
Jul 10, 202416.8517.0216.8517.0217.0260,200
Jul 09, 202416.8416.8716.8016.8316.8328,000
Jul 08, 202416.8016.8816.7916.8516.8535,900
Jul 05, 202416.9616.9716.8316.8316.8338,400
Jul 04, 202416.9317.0116.9316.9816.9855,000
Jul 03, 202416.7816.9816.7716.9516.9532,200
Jul 02, 202416.8016.8216.6816.7716.7765,400
Jun 28, 202416.8216.8816.7616.7916.7920,700
Jun 27, 202416.7916.8216.7516.8116.8181,100
Jun 27, 20240.1 Dividend
Jun 26, 202416.8416.8516.7616.8516.75100,300
Jun 25, 202416.8916.9016.8216.8916.7867,200
Jun 24, 202416.7516.9316.7516.9216.8295,100
Jun 21, 202416.6616.7416.6616.6916.6056,900
Jun 20, 202416.7116.7816.6516.7116.6185,500
Jun 19, 202416.7616.7616.6616.6816.5848,900
Jun 18, 202416.6616.8316.6616.7316.6354,700
Jun 17, 202416.6716.7316.6616.7116.6163,000
Jun 14, 202416.8116.8116.6416.7616.66113,500
Jun 13, 202417.0617.0616.8416.8616.76138,900
Jun 12, 202417.1817.1817.0417.0716.9760,700
Jun 11, 202417.1217.1217.0117.0516.95100,200
Jun 10, 202417.1317.2017.1317.1817.0873,800
Jun 07, 202417.2017.2617.1817.1917.0964,200
Jun 06, 202417.2717.3217.2517.2817.1826,300
Jun 05, 202417.3017.3017.2117.2717.1747,000
Jun 04, 202417.2517.2517.1217.2417.14115,900
Jun 03, 202417.3917.4017.2017.2817.1886,100
May 31, 202417.1917.3517.1717.3517.2584,100
May 30, 202417.0817.2217.0817.2017.1031,100
May 30, 20240.1 Dividend
May 29, 202417.3617.3917.1417.1516.95163,000
May 28, 202417.5017.5117.3917.4417.2439,200
May 27, 202417.4517.5517.4517.5317.3235,200
May 24, 202417.4517.5317.4517.5017.2938,100
May 23, 202417.6017.6017.4017.4617.2644,200
May 22, 202417.5917.5917.5017.5517.3437,900
May 21, 202417.5417.6417.5417.6017.39104,500
May 17, 202417.5217.5817.5017.5817.3757,900
May 16, 202417.5117.5317.4917.5217.3154,400
May 15, 202417.4917.5317.4817.4917.2841,000
May 14, 202417.5317.5317.4517.4817.2717,600
May 13, 202417.5117.5717.4717.4817.2795,000
May 10, 202417.5317.5617.5017.5017.2986,900
May 09, 202417.4017.5417.4017.5217.31200,800
May 08, 202417.2517.4017.2517.3917.1874,900
May 07, 202417.3017.3117.2617.2717.0795,000
May 06, 202417.1517.2617.1517.2617.0668,900
May 03, 202417.0917.1017.0217.0816.8860,500
May 02, 202416.9117.0316.9017.0316.8355,200
May 01, 202416.8816.9916.8316.9116.7161,600
Apr 30, 202417.0117.0116.9016.9016.7058,500
Apr 29, 202416.9717.0516.9617.0216.8262,600
Apr 26, 202417.0017.0316.9817.0016.8085,900
Apr 26, 20240.1 Dividend
Apr 25, 202416.9617.0816.9117.0616.7658,500
Apr 24, 202417.1517.1517.0317.0916.7973,600
Apr 23, 202417.0717.1717.0717.1516.8545,000
Apr 22, 202417.0217.1317.0017.1016.8070,000
Apr 19, 202416.9217.0516.8817.0216.72106,200
Apr 18, 202416.8516.9516.8416.9116.6197,300
Apr 17, 202416.8716.9716.7916.8116.5278,700
Apr 16, 202416.9216.9516.8316.8716.57101,000
Apr 15, 202417.1517.1916.9316.9916.69105,500
Apr 12, 202417.1917.2617.0317.0916.7956,900
Apr 11, 202417.3217.3217.1517.2216.9259,700
Apr 10, 202417.3817.3817.2617.3217.0288,000
Apr 09, 202417.4517.4817.3617.4817.1739,800
Apr 08, 202417.3817.4417.3717.4217.1151,700
Apr 05, 202417.3017.4217.3017.3917.0975,600
Apr 04, 202417.3617.4217.2617.3017.0069,100
Apr 03, 202417.3017.3917.3017.3617.0665,900
Apr 02, 202417.3917.4017.2917.3517.0541,700
Apr 01, 202417.5017.5017.3817.4517.1482,400
Mar 28, 202417.3817.4917.3817.4717.1675,400
Mar 27, 202417.3117.3717.2917.3717.0758,700
Mar 27, 20240.1 Dividend
Mar 26, 202417.4117.4317.3417.4217.0283,800
Mar 25, 202417.3517.4317.3517.3816.9896,700
Mar 22, 202417.5017.5017.3617.3916.9957,500
Mar 21, 202417.4417.5017.4417.4617.06121,800
Mar 20, 202417.3017.4117.2917.3916.9954,200
Mar 19, 202417.2817.3717.2817.3116.9137,900
Mar 18, 202417.3017.3217.2617.2916.8937,600
Mar 15, 202417.2517.3517.2517.3116.9151,700
Mar 14, 202417.4017.4017.2217.2816.8842,300
Mar 13, 202417.3417.4117.3417.3916.9960,100
Mar 12, 202417.3517.3717.3217.3416.9436,500
Mar 11, 202417.2517.3417.2417.3416.9467,200
Mar 08, 202417.3517.3717.2917.3216.9298,900
Mar 07, 202417.2517.3317.2517.3216.9249,900
Mar 06, 202417.2517.3017.1917.2116.8179,300
Mar 05, 202417.1117.2317.1117.1816.78101,400
Mar 04, 202417.1817.1817.1117.1516.7551,800
Mar 01, 202417.0817.2117.0817.1816.78193,900
Feb 29, 202417.0617.0917.0117.0716.6759,600
Feb 28, 202417.0017.0416.9716.9716.5872,500
Feb 27, 202417.0117.1216.9817.0216.6340,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...