Canada Markets open in 9 hrs 11 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.77+0.03 (+0.16%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 202219.1219.1919.1019.1119.11166,000
May 25, 202218.9319.1218.9319.1219.12101,200
May 24, 202218.8519.0218.8518.9718.97114,000
May 20, 202218.8918.8918.5718.7718.77157,700
May 19, 202218.6518.8518.5618.7418.74129,100
May 18, 202219.0219.0218.7518.7818.78124,000
May 17, 202219.0819.1219.0019.1219.12146,600
May 16, 202218.7918.9718.7318.9618.96149,100
May 13, 202218.6118.8118.6118.7318.73163,000
May 12, 202218.6018.6018.3218.5118.51276,200
May 11, 202218.8318.9418.6218.6618.66166,500
May 10, 202219.0419.0618.7318.7618.76357,100
May 09, 202219.0719.0718.8118.8518.85201,800
May 06, 202219.0919.2519.0319.1919.19164,600
May 05, 202219.3519.4819.0919.1819.18234,200
May 04, 202219.2519.4819.2219.4519.45115,100
May 03, 202219.1319.3819.1219.2719.2774,000
May 02, 202219.0319.1618.9019.0819.08397,000
Apr 29, 202219.4619.4719.1519.2519.25171,400
Apr 28, 202219.2819.5519.2819.4619.4696,000
Apr 27, 202219.3219.3619.1719.2819.28253,000
Apr 26, 202219.6919.6919.4019.4019.40219,700
Apr 25, 202219.5919.7119.3419.7119.71266,100
Apr 22, 202220.1520.1919.7819.8119.81330,500
Apr 21, 202220.3520.4020.1220.1520.15218,600
Apr 20, 202220.2420.3520.2220.3120.31167,500
Apr 19, 202220.1620.2120.1220.2120.21179,800
Apr 18, 202220.1020.2020.1020.1220.12103,400
Apr 14, 202220.1020.1820.0720.1820.18107,500
Apr 13, 202220.0920.1520.0320.1020.1093,400
Apr 12, 202220.1820.2320.0720.0920.09142,100
Apr 11, 202220.2020.2020.1220.1620.16134,100
Apr 08, 202220.0820.2020.0820.2020.20147,900
Apr 07, 202220.0520.0719.9420.0720.07127,400
Apr 06, 202220.0020.0719.9920.0320.03116,300
Apr 05, 202220.1020.1820.0620.0620.06144,300
Apr 04, 202220.0820.1019.9520.0920.09111,100
Apr 01, 202220.1020.1019.9220.0320.03134,500
Mar 31, 202220.1020.1420.0020.0020.00116,800
Mar 30, 202220.0620.0920.0020.0820.0897,800
Mar 29, 202220.1020.1019.9520.0320.03223,700
Mar 28, 202220.1320.1320.0520.1020.1083,000
Mar 25, 202220.0820.1220.0020.1120.11115,700
Mar 24, 202220.0620.0619.9520.0320.03123,900
Mar 23, 202220.1020.1019.9719.9719.97139,700
Mar 22, 202220.1420.1420.0820.1020.10108,800
Mar 21, 202219.9520.0819.9520.0820.08143,200
Mar 18, 202219.8919.9519.8219.9319.9376,500
Mar 17, 202219.7719.9019.7519.9019.90127,700
Mar 16, 202219.7519.7819.6119.7619.7687,400
Mar 15, 202219.6819.6819.5119.6319.63159,800
Mar 14, 202219.7719.8219.6319.6919.69161,800
Mar 11, 202219.7819.8519.7719.7719.77111,600
Mar 10, 202219.6919.8019.6019.7819.78128,600
Mar 09, 202219.6119.7719.5719.7119.7196,500
Mar 08, 202219.5719.7019.5219.5419.54190,700
Mar 07, 202219.6019.8019.6019.6119.61247,200
Mar 04, 202219.4719.7319.4719.7319.7383,600
Mar 03, 202219.5619.6319.5419.5619.56125,200
Mar 02, 202219.2619.5319.2619.5019.50111,700
Mar 01, 202219.4219.4219.1619.2519.25145,600
Feb 28, 202219.3519.3919.2619.3919.39190,300
Feb 25, 202219.1919.4519.1819.4319.43150,600
Feb 24, 202218.8019.1418.7319.1419.14347,300
Feb 23, 202219.4919.4919.2519.2819.28201,200
Feb 22, 202219.3619.4519.2519.4319.43231,900
Feb 18, 202219.6019.6019.4619.4819.48177,500
Feb 17, 202219.6319.6619.5519.5619.56182,100
Feb 16, 202219.6019.6719.5719.6319.63185,700
Feb 15, 202219.5819.6019.5319.5919.59153,500
Feb 14, 202219.6719.6819.4419.5219.52305,300
Feb 11, 202219.6519.7219.6019.6719.67207,400
Feb 10, 202219.6419.7819.6019.6419.64307,000
Feb 09, 202219.7519.7519.6619.7019.70228,500
Feb 08, 202219.6019.9819.5319.5919.591,406,300
Feb 07, 202219.5419.5619.4719.5119.51182,700
Feb 04, 202219.5519.5719.4719.5319.53105,200
Feb 03, 202219.4219.5219.4219.4519.45310,600
Feb 02, 202219.4019.5719.4019.5519.55186,300
Feb 01, 202219.2519.3819.2519.3819.38149,900
Jan 31, 202219.1419.2519.0419.2519.25263,700
Jan 28, 202219.0019.0918.9019.0919.09131,400
Jan 27, 202219.0419.1418.9418.9818.98301,700
Jan 26, 202219.1219.2418.9919.0619.06393,400
Jan 25, 202218.7519.0918.6319.0019.00300,600
Jan 24, 202218.8418.9018.5318.9018.90592,900
Jan 21, 202219.1219.1218.9419.0219.02433,400
Jan 20, 202219.2819.3719.1919.1919.19198,500
Jan 19, 202219.3719.3719.2219.2919.29483,000
Jan 18, 202219.4019.4919.2819.3719.37420,700
Jan 17, 202219.4319.5519.3919.4219.42244,800
Jan 14, 202219.2919.3919.2719.3719.37211,000
Jan 13, 202219.3519.3919.3019.3319.33221,900
Jan 12, 202219.2219.3319.2219.3019.30199,200
Jan 11, 202219.1519.2319.1019.2219.22212,400
Jan 10, 202219.1519.1619.0019.1219.12291,200
Jan 07, 202219.1019.1519.0519.1419.14127,000
Jan 06, 202219.0219.1219.0019.1019.10207,200
Jan 05, 202219.0719.1719.0019.0119.01251,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...