Canada markets open in 7 hours 23 minutes

BMO Europe High Dividend Covered Call Hedged to CAD ETF (ZWE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.43-0.22 (-1.07%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.8220.8220.4320.4320.4314,600
Apr 29, 202420.8620.8620.6520.6520.653,900
Apr 26, 202420.5320.7120.5320.6620.666,600
Apr 26, 20240.12 Dividend
Apr 25, 202420.6020.6320.5720.5820.468,000
Apr 24, 202420.7920.8220.6020.7020.5817,200
Apr 23, 202420.5320.7420.5320.7020.5810,600
Apr 22, 202420.4020.6420.4020.5020.3815,800
Apr 19, 202420.1420.4020.1420.3720.2510,800
Apr 18, 202420.1920.3020.1920.2320.1113,400
Apr 17, 202420.4220.4220.1620.2020.0846,700
Apr 16, 202420.3720.4920.1920.1920.076,500
Apr 15, 202420.4420.6220.3520.3520.2312,300
Apr 12, 202420.6720.6720.3820.4420.3211,100
Apr 11, 202420.5520.6720.4320.6720.559,400
Apr 10, 202420.4420.6020.4420.5220.407,800
Apr 09, 202420.5620.6020.5020.5220.4015,800
Apr 08, 202420.8720.8720.6020.7420.6213,000
Apr 05, 202420.5620.7820.5620.7820.669,800
Apr 04, 202420.8420.8420.5220.5620.4418,900
Apr 03, 202420.9520.9520.6420.7420.6220,300
Apr 02, 202421.0821.0820.6421.0520.939,200
Apr 01, 202421.0021.0921.0021.0720.9518,300
Mar 28, 202420.9020.9920.8520.9920.8711,400
Mar 27, 202420.9420.9420.8420.8620.7411,900
Mar 27, 20240.12 Dividend
Mar 26, 202420.7920.9520.7920.8620.6215,800
Mar 25, 202420.8020.9020.7620.9020.666,500
Mar 22, 202420.7620.8220.7620.8120.578,200
Mar 21, 202420.6420.8220.6420.7720.5312,100
Mar 20, 202420.7220.8320.7220.8220.589,200
Mar 19, 202420.6020.7520.6020.6520.4110,600
Mar 18, 202420.8520.8520.6220.6620.4214,800
Mar 15, 202420.7920.8520.7520.8020.567,500
Mar 14, 202420.9720.9720.7620.8120.5711,800
Mar 13, 202420.7920.9920.7520.9420.7018,600
Mar 12, 202420.6520.8220.6520.8220.5813,300
Mar 11, 202420.6720.7820.6020.7620.5218,800
Mar 08, 202420.6420.7420.6120.7120.4722,700
Mar 07, 202420.5420.6320.5420.5820.3412,700
Mar 06, 202420.6820.6820.4720.5020.2616,600
Mar 05, 202420.3820.5320.3820.4620.2229,800
Mar 04, 202420.6420.6420.4620.4920.2523,400
Mar 01, 202420.4220.7420.4220.7420.5015,100
Feb 29, 202420.5620.6220.3920.5220.2810,500
Feb 28, 202420.3020.5720.3020.5720.339,100
Feb 27, 202420.5920.5920.3920.4120.1713,100
Feb 27, 20240.12 Dividend
Feb 26, 202420.5120.7020.5020.5020.1411,200
Feb 23, 202420.5020.6020.5020.5920.238,200
Feb 22, 202420.4520.5720.4220.5020.1430,200
Feb 21, 202420.3320.3820.2920.3620.0114,200
Feb 20, 202420.1420.4020.1420.3019.9518,000
Feb 16, 202420.2620.3620.1620.1619.8115,200
Feb 15, 202420.2020.3020.2020.2719.9227,900
Feb 14, 202420.0120.1620.0120.1619.8111,900
Feb 13, 202420.0020.1420.0020.0219.6711,300
Feb 12, 202420.1920.2420.1420.1819.8315,800
Feb 09, 202420.1920.1920.0220.1519.805,900
Feb 08, 202420.1920.1920.0820.1019.757,500
Feb 07, 202420.1820.1820.1320.1519.804,900
Feb 06, 202420.0220.2020.0220.2019.859,000
Feb 05, 202420.1420.2120.0320.1219.7716,900
Feb 02, 202419.9820.1619.9820.1519.807,600
Feb 01, 202419.9620.1419.9620.1419.7912,800
Jan 31, 202420.1620.1820.0820.1019.7516,300
Jan 30, 202420.1720.1720.0520.0819.7323,900
Jan 29, 202420.0720.1020.0020.1019.755,700
Jan 29, 20240.12 Dividend
Jan 26, 202419.9120.1519.9120.0819.6150,700
Jan 25, 202419.9620.0119.9420.0119.5515,700
Jan 24, 202419.7619.9719.7619.9619.5014,400
Jan 23, 202419.8219.8519.8019.8419.389,300
Jan 22, 202419.9919.9919.7419.7819.3213,600
Jan 19, 202419.8719.8719.7519.8519.3913,400
Jan 18, 202419.7819.9319.7819.9319.4718,600
Jan 17, 202419.8519.8519.6519.7419.2819,300
Jan 16, 202419.8419.9019.8119.8119.357,000
Jan 15, 202419.9019.9019.8119.8219.3610,700
Jan 12, 202419.9519.9619.8319.8919.4316,800
Jan 11, 202419.7719.9319.7719.9119.4514,300
Jan 10, 202419.7919.9519.7919.9519.4915,200
Jan 09, 202419.9419.9519.8519.8719.4116,600
Jan 08, 202419.9320.0619.8820.0419.5721,100
Jan 05, 202420.0020.1119.9519.9819.5241,300
Jan 04, 202419.8020.0619.8019.9919.5321,600
Jan 03, 202419.9119.9119.7319.8219.3616,100
Jan 02, 202419.7419.9119.7419.8019.3412,500
Dec 29, 202319.8019.8819.7819.8719.416,100
Dec 28, 202319.7919.8419.7219.7219.2613,600
Dec 27, 202319.9019.9019.7019.7919.3312,100
Dec 27, 20230.12 Dividend
Dec 22, 202319.9319.9919.9319.9419.364,900
Dec 21, 202319.8019.9819.8019.9119.3312,200
Dec 20, 202319.8720.0219.8019.8019.2228,300
Dec 19, 202319.9019.9519.8719.9019.3221,900
Dec 18, 202319.9019.9019.8319.8819.307,300
Dec 15, 202319.9519.9519.7919.8219.2420,800
Dec 14, 202319.9920.0519.9219.9819.4043,100
Dec 13, 202319.8119.9219.8019.9219.3429,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...