Canada markets open in 8 hours 50 minutes

BMO Global High Dividend Covered Call ETF (ZWG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.74+0.23 (+0.78%)
At close: 03:32PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202429.6729.7529.5529.7429.744,000
Apr 30, 202429.7929.7929.5129.5129.511,300
Apr 29, 202429.6729.6929.6129.6329.632,400
Apr 26, 202429.6629.6929.6429.6729.673,500
Apr 26, 20240.175 Dividend
Apr 25, 202429.6829.7829.6829.7829.614,700
Apr 24, 202430.0630.0830.0030.0829.905,700
Apr 23, 202429.7830.0629.7830.0429.865,100
Apr 22, 202429.6929.9029.6929.7629.595,600
Apr 19, 202429.6729.7229.6329.7029.533,400
Apr 18, 202429.7229.7829.6329.6929.523,000
Apr 17, 202429.8829.8829.7529.7629.591,000
Apr 16, 202429.9029.9529.8629.8729.693,600
Apr 15, 202430.0330.2029.9029.9029.728,500
Apr 12, 202430.1430.1529.9730.0229.8412,900
Apr 11, 202430.1130.2330.0930.2330.056,800
Apr 10, 202430.1330.1330.0530.0929.913,600
Apr 09, 202430.1730.2030.1430.2030.022,400
Apr 08, 202430.2230.2230.1630.1729.992,700
Apr 05, 202429.9730.2129.9730.2130.037,300
Apr 04, 202430.1730.2929.9329.9429.769,500
Apr 03, 202430.0630.2030.0630.1329.953,600
Apr 02, 202430.0130.1730.0130.1729.993,900
Apr 01, 202430.4630.4630.3330.3330.155,900
Mar 28, 202430.4930.4930.3830.4730.292,400
Mar 27, 202430.3330.5030.3230.5030.326,500
Mar 27, 20240.175 Dividend
Mar 26, 202430.4530.4730.4130.4130.065,800
Mar 25, 202430.5930.5930.5030.5030.1510,300
Mar 22, 202430.7930.7930.6430.7030.3476,100
Mar 21, 202430.5430.5430.5430.5430.19-
Mar 20, 202430.4930.5730.4730.5730.227,100
Mar 19, 202430.2930.4630.2930.4630.114,700
Mar 18, 202430.3930.3930.2630.2729.924,400
Mar 15, 202430.3130.3230.2130.3229.975,100
Mar 14, 202430.3130.3130.3030.3029.951,400
Mar 13, 202430.3130.3530.3030.3429.994,500
Mar 12, 202430.1630.4030.1630.3530.007,100
Mar 11, 202430.1230.1529.9730.1029.7511,300
Mar 08, 202429.9730.1629.9730.1129.762,500
Mar 07, 202430.1030.1530.0430.0429.697,100
Mar 06, 202429.8930.1429.8930.0129.664,100
Mar 05, 202430.1030.1129.8929.9329.5833,300
Mar 04, 202429.9430.2029.9430.1629.816,000
Mar 01, 202430.0630.0829.9730.0529.709,800
Feb 29, 202429.9630.0029.9530.0029.654,300
Feb 28, 202429.7429.9629.7429.9529.606,200
Feb 27, 202429.7829.9929.7129.8229.474,100
Feb 27, 20240.175 Dividend
Feb 26, 202430.0430.0429.9329.9329.413,300
Feb 23, 202429.8730.0429.8729.9929.478,500
Feb 22, 202429.7029.8829.7029.8629.3443,900
Feb 21, 202429.5229.6729.5029.6729.153,500
Feb 20, 202429.5229.6529.5229.6129.104,800
Feb 16, 202429.6029.6929.5629.5729.068,500
Feb 15, 202429.5729.5929.4929.5729.064,500
Feb 14, 202429.5029.5629.4629.5629.05800
Feb 13, 202429.2929.4729.2929.4728.9612,800
Feb 12, 202429.4829.6229.4829.6229.115,900
Feb 09, 202429.3529.5429.3529.5429.032,400
Feb 08, 202429.5829.5829.4729.5329.022,000
Feb 07, 202429.4329.5529.4329.5529.041,700
Feb 06, 202429.4529.5029.3929.4928.9821,800
Feb 05, 202429.5429.5429.3329.4528.947,800
Feb 02, 202429.1829.4729.1829.4428.934,800
Feb 01, 202429.2829.3729.1729.3728.864,100
Jan 31, 202429.4929.4929.1629.1628.658,300
Jan 30, 202429.4229.4229.3529.3828.872,600
Jan 29, 202429.4029.4729.3429.4728.963,200
Jan 29, 20240.175 Dividend
Jan 26, 202429.4629.6629.4629.6328.949,200
Jan 25, 202429.5529.6529.5529.6128.921,000
Jan 24, 202429.4929.5629.4429.4428.7612,300
Jan 23, 202429.4429.4529.4029.4028.722,000
Jan 22, 202429.3929.4829.3829.4828.809,300
Jan 19, 202429.2529.3929.1729.3528.678,700
Jan 18, 202429.1829.2529.0729.2528.5721,200
Jan 17, 202429.1329.1329.0229.0928.422,000
Jan 16, 202429.0629.2029.0629.1928.5113,100
Jan 15, 202429.1329.4129.1129.1328.459,200
Jan 12, 202429.0029.1429.0029.1228.4412,200
Jan 11, 202429.0229.0728.9929.0328.367,600
Jan 10, 202428.9429.1028.9429.0728.407,200
Jan 09, 202429.0929.0928.9129.0528.382,700
Jan 08, 202428.8629.0628.8629.0628.397,300
Jan 05, 202428.7328.8428.7328.8428.172,700
Jan 04, 202428.7928.8628.6628.6628.009,600
Jan 03, 202428.5128.7928.5128.6928.024,100
Jan 02, 202428.6028.7428.6028.6928.028,000
Dec 29, 202328.4128.5828.4028.5827.923,200
Dec 28, 202328.3228.5428.3228.4727.814,000
Dec 27, 202328.5728.5728.3628.4227.763,300
Dec 27, 20230.175 Dividend
Dec 22, 202328.5528.6128.5528.6127.782,900
Dec 21, 202328.5928.5928.4228.4927.667,200
Dec 20, 202328.8328.8328.5128.5427.717,400
Dec 19, 202328.7528.7528.6828.7127.875,000
Dec 18, 202328.6528.7628.6528.7227.883,500
Dec 15, 202328.7028.7128.6628.7127.872,600
Dec 14, 202328.9528.9528.7728.8528.0119,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...