Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.78-0.05 (-0.30%)
At close: 03:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202216.8516.9816.7816.7816.7860,700
Sept 29, 202216.9016.9016.7016.8316.83117,000
Sept 28, 202216.7617.0716.7417.0317.0377,600
Sept 28, 20220.1 Dividend
Sept 27, 202217.0517.1116.8516.8716.77143,600
Sept 26, 202216.9817.1516.9017.0516.95124,100
Sept 23, 202217.3617.3617.0017.1017.00331,600
Sept 22, 202217.6317.6617.5117.5317.4387,100
Sept 21, 202217.7517.8117.6017.6017.50147,000
Sept 20, 202217.8417.8417.6117.7117.6157,100
Sept 19, 202217.6317.8617.5917.8517.74105,300
Sept 16, 202217.6917.7517.6517.7217.6178,400
Sept 15, 202217.8117.9717.8017.8217.71143,600
Sept 14, 202217.9218.0017.8717.9217.8198,900
Sept 13, 202218.0018.0917.9017.9117.8093,900
Sept 12, 202218.0718.2318.0718.1618.05139,900
Sept 09, 202217.8218.0317.8218.0217.9175,500
Sept 08, 202217.6017.7517.5517.7217.6173,400
Sept 07, 202217.4817.6217.4217.6117.5156,500
Sept 06, 202217.6517.7217.4717.4917.3983,300
Sept 02, 202217.6217.8517.6017.6517.5573,700
Sept 01, 202217.5917.5917.4217.5617.46147,600
Aug 31, 202217.8117.8117.6817.6817.5892,600
Aug 30, 202218.1418.1517.8517.8717.7682,000
Aug 29, 202218.0618.1318.0018.1118.0057,700
Aug 29, 20220.1 Dividend
Aug 26, 202218.5018.5018.2518.2718.0695,100
Aug 25, 202218.4218.4618.3618.4418.2362,300
Aug 24, 202218.3918.4018.3218.3618.1563,200
Aug 23, 202218.4518.4618.3718.4018.1928,900
Aug 22, 202218.4518.4818.3518.4218.2199,100
Aug 19, 202218.5518.5518.5018.5518.3490,200
Aug 18, 202218.5418.5918.5218.5518.34107,600
Aug 17, 202218.5418.5618.4818.5218.31146,900
Aug 16, 202218.4618.5618.4518.5518.34135,300
Aug 15, 202218.4218.4518.3218.4518.2446,200
Aug 12, 202218.2518.4418.2518.4418.2359,300
Aug 11, 202218.2918.3618.2818.2818.0793,100
Aug 10, 202218.1018.2318.0718.2017.99126,700
Aug 09, 202217.9918.0417.9617.9917.7968,300
Aug 08, 202217.9618.0417.9617.9917.79118,200
Aug 05, 202217.9817.9817.8417.9417.7491,000
Aug 04, 202217.9218.0017.9217.9417.7480,200
Aug 03, 202217.9917.9917.8917.9417.74129,900
Aug 02, 202218.0318.0517.9317.9517.75178,500
Jul 29, 202217.9718.1117.9718.0817.87119,200
Jul 28, 202217.8817.9617.7917.9417.7470,900
Jul 27, 202217.7017.8517.7017.8117.6192,700
Jul 27, 20220.1 Dividend
Jul 26, 202217.7617.8317.7217.7517.45143,400
Jul 25, 202217.6817.8117.6817.7717.4795,500
Jul 22, 202217.6917.7517.5917.6617.36113,500
Jul 21, 202217.6317.6717.5317.6617.3683,600
Jul 20, 202217.6517.6617.5517.6417.34102,600
Jul 19, 202217.4517.6517.4517.6317.33207,200
Jul 18, 202217.4117.4917.3617.3917.1091,100
Jul 15, 202217.3617.3617.2217.2416.95109,200
Jul 14, 202217.3617.4417.1217.2316.94131,100
Jul 13, 202217.4317.5417.3017.4817.1887,200
Jul 12, 202217.5717.6617.5017.5517.2557,100
Jul 11, 202217.6617.7117.6017.6317.3379,200
Jul 08, 202217.7817.7817.6417.6917.39103,400
Jul 07, 202217.6117.7717.6117.7717.4736,600
Jul 06, 202217.6017.6217.3917.5617.2658,000
Jul 05, 202217.5217.6917.3217.6117.31212,300
Jul 04, 202217.6317.8517.6317.7417.4496,600
Jun 30, 202217.6917.6917.4817.6517.35135,400
Jun 29, 202217.8517.9617.7217.8717.57104,800
Jun 28, 202217.9918.0217.7717.8217.5287,900
Jun 28, 20220.1 Dividend
Jun 27, 202217.8617.9817.7517.9517.55133,300
Jun 24, 202217.5617.7617.5617.7417.3474,100
Jun 23, 202217.8317.8917.4717.4917.10146,800
Jun 22, 202217.7817.8317.6717.8217.42209,100
Jun 21, 202217.9918.0117.9117.9417.54127,400
Jun 20, 202217.6117.9117.6117.9117.5166,000
Jun 17, 202217.6617.8517.5317.7217.32155,200
Jun 16, 202218.0018.0017.6517.6617.26205,400
Jun 15, 202218.2118.3018.0018.2017.79168,400
Jun 14, 202218.3318.3918.0718.1517.74124,500
Jun 13, 202218.5118.5118.2218.3217.91205,700
Jun 10, 202218.8518.8618.6418.7118.29139,100
Jun 09, 202219.1019.1018.9118.9118.49141,700
Jun 08, 202219.2119.2119.0419.2018.77189,800
Jun 07, 202219.1819.2319.1319.2318.8060,400
Jun 06, 202219.2719.2819.1619.2018.7764,800
Jun 03, 202219.2619.2719.1519.2018.7790,300
Jun 02, 202219.1419.3519.1219.3318.9089,200
Jun 01, 202219.2719.2719.0519.1318.70311,300
May 31, 202219.2519.2819.1119.2418.81125,500
May 30, 202219.1819.2819.1719.2518.82102,000
May 27, 202219.1419.1719.0719.1318.7088,500
May 27, 20220.1 Dividend
May 26, 202219.1219.1919.1019.1118.58166,000
May 25, 202218.9319.1218.9319.1218.59101,200
May 24, 202218.8519.0218.8518.9718.45114,000
May 20, 202218.8918.8918.5718.7718.25157,700
May 19, 202218.6518.8518.5618.7418.22129,100
May 18, 202219.0219.0218.7518.7818.26124,000
May 17, 202219.0819.1219.0019.1218.59146,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...