Canada markets open in 5 hours 36 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.09-0.06 (-0.35%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.1517.1517.0317.0917.0973,600
Apr 23, 202417.0717.1717.0717.1517.1545,000
Apr 22, 202417.0217.1317.0017.1017.1070,000
Apr 19, 202416.9217.0516.8817.0217.02106,200
Apr 18, 202416.8516.9516.8416.9116.9197,300
Apr 17, 202416.8716.9716.7916.8116.8178,700
Apr 16, 202416.9216.9516.8316.8716.87101,000
Apr 15, 202417.1517.1916.9316.9916.99105,500
Apr 12, 202417.1917.2617.0317.0917.0956,900
Apr 11, 202417.3217.3217.1517.2217.2259,700
Apr 10, 202417.3817.3817.2617.3217.3288,000
Apr 09, 202417.4517.4817.3617.4817.4839,800
Apr 08, 202417.3817.4417.3717.4217.4251,700
Apr 05, 202417.3017.4217.3017.3917.3975,600
Apr 04, 202417.3617.4217.2617.3017.3069,100
Apr 03, 202417.3017.3917.3017.3617.3665,900
Apr 02, 202417.3917.4017.2917.3517.3541,700
Apr 01, 202417.5017.5017.3817.4517.4582,400
Mar 28, 202417.3817.4917.3817.4717.4775,400
Mar 27, 202417.3117.3717.2917.3717.3758,700
Mar 27, 20240.1 Dividend
Mar 26, 202417.4117.4317.3417.4217.3283,800
Mar 25, 202417.3517.4317.3517.3817.2896,700
Mar 22, 202417.5017.5017.3617.3917.2957,500
Mar 21, 202417.4417.5017.4417.4617.36121,800
Mar 20, 202417.3017.4117.2917.3917.2954,200
Mar 19, 202417.2817.3717.2817.3117.2137,900
Mar 18, 202417.3017.3217.2617.2917.1937,600
Mar 15, 202417.2517.3517.2517.3117.2151,700
Mar 14, 202417.4017.4017.2217.2817.1842,300
Mar 13, 202417.3417.4117.3417.3917.2960,100
Mar 12, 202417.3517.3717.3217.3417.2436,500
Mar 11, 202417.2517.3417.2417.3417.2467,200
Mar 08, 202417.3517.3717.2917.3217.2298,900
Mar 07, 202417.2517.3317.2517.3217.2249,900
Mar 06, 202417.2517.3017.1917.2117.1179,300
Mar 05, 202417.1117.2317.1117.1817.08101,400
Mar 04, 202417.1817.1817.1117.1517.0551,800
Mar 01, 202417.0817.2117.0817.1817.08193,900
Feb 29, 202417.0617.0917.0117.0716.9759,600
Feb 28, 202417.0017.0416.9716.9716.8772,500
Feb 27, 202417.0117.1216.9817.0216.9240,700
Feb 27, 20240.1 Dividend
Feb 26, 202417.2317.2417.0917.1316.93217,700
Feb 23, 202417.1617.2417.1617.2317.0399,300
Feb 22, 202417.1017.2017.1017.1916.99102,500
Feb 21, 202417.0317.0817.0317.0816.8876,300
Feb 20, 202416.9917.0816.9817.0516.85110,300
Feb 16, 202416.9117.0416.9117.0016.8079,400
Feb 15, 202416.7216.9516.7216.9216.7273,900
Feb 14, 202416.6616.7016.6216.7016.5147,500
Feb 13, 202416.6916.6916.4416.5416.3597,600
Feb 12, 202416.7416.8216.7216.7916.60132,100
Feb 09, 202416.7016.7216.6416.7216.5364,300
Feb 08, 202416.7516.7516.5916.6916.5060,300
Feb 07, 202416.7916.8316.7516.7616.5788,100
Feb 06, 202416.7716.8416.7516.8116.6231,400
Feb 05, 202416.8516.8516.7016.7616.5767,800
Feb 02, 202416.9016.9116.7916.8716.6881,900
Feb 01, 202416.9816.9816.8716.9816.7853,700
Jan 31, 202417.0017.0616.9016.9016.7051,200
Jan 30, 202416.9617.0516.9617.0216.8236,400
Jan 29, 202416.9717.0016.8816.9916.7979,500
Jan 29, 20240.1 Dividend
Jan 26, 202417.0517.0617.0317.0616.7636,300
Jan 25, 202417.0117.0516.9917.0516.7583,800
Jan 24, 202417.0217.0616.9816.9916.70130,900
Jan 23, 202416.9417.0216.9416.9916.7041,700
Jan 22, 202417.0017.0016.8916.9516.6678,600
Jan 19, 202416.8516.9616.8016.9416.6530,000
Jan 18, 202416.8916.8916.7816.8416.5546,000
Jan 17, 202416.9016.9016.7516.8316.54134,200
Jan 16, 202416.9817.0016.9116.9816.6997,400
Jan 15, 202416.9817.0516.9617.0516.7532,500
Jan 12, 202417.0217.1216.9816.9816.6973,100
Jan 11, 202417.1217.1216.9316.9916.7099,300
Jan 10, 202417.0517.1117.0517.0816.7848,900
Jan 09, 202417.1817.1817.0717.0916.7982,800
Jan 08, 202417.1017.2217.1017.2216.9266,900
Jan 05, 202417.1117.2117.0917.1616.8657,500
Jan 04, 202417.1417.1817.0917.1116.8173,400
Jan 03, 202417.0617.1317.0117.0916.8060,800
Jan 02, 202417.0617.1417.0217.0616.76118,100
Dec 29, 202317.0417.0516.9817.0516.7528,600
Dec 28, 202317.0017.0616.9717.0016.7172,800
Dec 27, 202316.9617.0816.9617.0316.7380,000
Dec 27, 20230.1 Dividend
Dec 22, 202316.9617.0716.9617.0216.6358,500
Dec 21, 202316.9017.0016.9016.9616.5734,200
Dec 20, 202316.9517.0516.8716.8716.48144,800
Dec 19, 202316.8216.9916.8216.9916.6098,000
Dec 18, 202316.7616.8716.7616.8416.4584,900
Dec 15, 202317.0017.0016.7516.7716.38149,700
Dec 14, 202316.9517.0516.9516.9916.60109,700
Dec 13, 202316.6016.9016.5716.9016.51113,300
Dec 12, 202316.7016.7016.6116.6516.2769,100
Dec 11, 202316.7016.7216.6316.7216.33151,500
Dec 08, 202316.6216.7216.6216.7016.3177,700
Dec 07, 202316.6416.6716.6216.6516.2784,000
Dec 06, 202316.7016.7916.6416.6416.2686,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...