Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.20+0.02 (+0.11%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202118.1618.2018.1318.2018.2084,800
Jul. 29, 202118.1718.2218.1718.1818.18167,000
Jul. 28, 202118.1018.1418.0418.1418.14193,500
Jul. 28, 20210.1 Dividend
Jul. 27, 202118.1618.2418.0818.2218.12230,400
Jul. 26, 202118.1918.1918.1018.1618.06164,100
Jul. 23, 202118.1118.1718.1118.1418.04111,600
Jul. 22, 202118.1618.1618.0418.1018.00143,800
Jul. 21, 202118.1118.1818.1018.1118.01145,500
Jul. 20, 202117.9718.1117.9118.0217.92241,400
Jul. 19, 202118.1118.1117.8417.9517.86444,900
Jul. 16, 202118.3018.3018.1818.2018.10121,100
Jul. 15, 202118.2418.2918.1818.2918.19128,400
Jul. 14, 202118.3018.3018.2218.2518.15199,300
Jul. 13, 202118.3418.3418.2518.3018.20133,100
Jul. 12, 202118.2618.3018.2218.2718.17127,900
Jul. 09, 202118.2318.2618.1518.2518.15206,000
Jul. 08, 202118.1618.1818.0218.1118.01371,600
Jul. 07, 202118.2318.2818.1718.2618.16186,400
Jul. 06, 202118.3018.3018.1518.2318.12257,400
Jul. 05, 202118.2718.2818.2218.2818.1873,100
Jul. 02, 202118.3018.3018.2018.2318.13126,800
Jun. 30, 202118.1718.1918.1118.1918.09103,400
Jun. 29, 202118.1918.2018.1418.1618.06142,500
Jun. 28, 202118.3018.3218.1018.1418.04340,900
Jun. 28, 20210.1 Dividend
Jun. 25, 202118.3218.3718.2818.3518.15146,200
Jun. 24, 202118.3118.3118.2618.3118.11216,500
Jun. 23, 202118.3318.3318.2218.2818.08206,600
Jun. 22, 202118.3518.3518.2518.3018.10252,400
Jun. 21, 202118.2518.3418.1918.3118.11248,600
Jun. 18, 202118.3518.3518.1618.1817.98327,100
Jun. 17, 202118.4918.4918.3118.3218.12396,100
Jun. 16, 202118.5418.5518.4618.4718.27258,600
Jun. 15, 202118.4518.5418.4318.5218.32248,000
Jun. 14, 202118.4718.4718.3918.4418.24233,900
Jun. 11, 202118.4418.4718.4218.4518.2573,400
Jun. 10, 202118.5118.5118.4018.4018.20370,800
Jun. 09, 202118.4418.4418.3518.4418.24309,000
Jun. 08, 202118.4618.4818.4018.4418.24143,400
Jun. 07, 202118.5018.5018.4118.4818.28309,700
Jun. 04, 202118.4518.4518.3918.4418.24135,400
Jun. 03, 202118.3618.4518.3518.3818.18522,400
Jun. 02, 202118.4218.4218.3318.3618.16212,500
Jun. 01, 202118.3518.4018.3218.3718.17208,700
May 31, 202118.3318.3318.2018.2518.05213,100
May 28, 202118.2818.3218.2518.2818.08187,800
May 27, 202118.1718.2818.1618.2118.01263,700
May 26, 202118.1018.1818.0518.1617.96282,400
May 26, 20210.11 Dividend
May 25, 202118.1618.2018.1218.1317.82264,400
May 21, 202118.1418.1618.0718.0917.78275,900
May 20, 202118.0418.1118.0118.0817.77126,800
May 19, 202118.0518.0517.9018.0417.73238,900
May 18, 202118.1318.1418.0618.1017.80198,600
May 17, 202118.0618.1218.0018.1117.80189,900
May 14, 202118.0018.0817.9918.0617.75192,100
May 13, 202117.8117.9617.8117.9517.65194,300
May 12, 202117.8717.9317.8017.8017.50222,200
May 11, 202117.9817.9817.8517.9117.61380,600
May 10, 202118.0018.1118.0018.0217.72254,000
May 07, 202117.9318.0117.8817.9817.68177,800
May 06, 202117.9117.9117.8117.9017.60168,500
May 05, 202117.7917.8717.7717.8517.55201,900
May 04, 202117.7417.7817.6917.7617.46186,500
May 03, 202117.7017.7717.7017.7317.43292,800
Apr. 30, 202117.6717.6717.6017.6417.34270,300
Apr. 29, 202117.7017.7517.6517.6717.38221,800
Apr. 28, 202117.7017.7017.6617.6717.37155,100
Apr. 28, 20210.11 Dividend
Apr. 27, 202117.8017.8017.7117.7617.35304,600
Apr. 26, 202117.7517.8117.7517.7717.36211,900
Apr. 23, 202117.6917.7517.6617.7317.32158,000
Apr. 22, 202117.7417.7417.6417.6817.28222,400
Apr. 21, 202117.6617.7517.6317.7517.34230,300
Apr. 20, 202117.8017.8017.6017.6717.26510,900
Apr. 19, 202117.8117.8317.7317.8217.41297,000
Apr. 16, 202117.8117.8217.7717.8017.39118,700
Apr. 15, 202117.7417.7617.7117.7417.33109,100
Apr. 14, 202117.6717.7417.6617.7117.30282,600
Apr. 13, 202117.7017.7217.6317.6417.23196,500
Apr. 12, 202117.6317.7117.5817.6717.26294,400
Apr. 09, 202117.6417.6417.5817.6217.21135,400
Apr. 08, 202117.6817.6817.5617.6317.22322,500
Apr. 07, 202117.6317.6517.6017.6517.2499,200
Apr. 06, 202117.5717.6317.5617.6017.20138,800
Apr. 05, 202117.5117.5917.5117.5517.15285,100
Apr. 01, 202117.3717.4817.3317.4717.07192,700
Mar. 31, 202117.4617.4617.3017.3416.94321,500
Mar. 30, 202117.4517.4617.4017.4417.04119,300
Mar. 29, 202117.3817.4617.3717.4317.03338,900
Mar. 29, 20210.11 Dividend
Mar. 26, 202117.5217.5617.4517.5617.05216,600
Mar. 25, 202117.4417.5117.3617.4716.96362,100
Mar. 24, 202117.4317.5117.4217.4316.93212,300
Mar. 23, 202117.4217.4417.3417.3716.86274,600
Mar. 22, 202117.4817.4817.3917.4216.91253,700
Mar. 19, 202117.4817.5017.3717.4816.97186,400
Mar. 18, 202117.5717.5717.4617.4716.96204,800
Mar. 17, 202117.4117.5117.4117.5117.00164,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...