BMO US High Dividend Covered Call ETF USD (ZWH-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 22.89 | 22.97 | 22.89 | 22.92 | 22.92 | 1,202 |
| Apr 24, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Apr 23, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Apr 22, 2024 | 22.94 | 22.94 | 22.92 | 22.92 | 22.92 | 500 |
| Apr 19, 2024 | 22.73 | 22.73 | 22.68 | 22.68 | 22.68 | 2,165 |
| Apr 18, 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 22.64 | 825 |
| Apr 17, 2024 | 22.65 | 22.65 | 22.57 | 22.58 | 22.58 | 700 |
| Apr 16, 2024 | 22.66 | 22.66 | 22.53 | 22.58 | 22.58 | 1,601 |
| Apr 15, 2024 | 22.87 | 22.87 | 22.67 | 22.67 | 22.67 | 801 |
| Apr 12, 2024 | 22.79 | 22.79 | 22.72 | 22.72 | 22.72 | 1,010 |
| Apr 11, 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 23.12 | 702 |
| Apr 10, 2024 | 23.18 | 23.18 | 23.00 | 23.09 | 23.09 | 2,233 |
| Apr 09, 2024 | 23.25 | 23.31 | 23.25 | 23.31 | 23.31 | 700 |
| Apr 08, 2024 | 23.32 | 23.32 | 23.27 | 23.30 | 23.30 | 1,500 |
| Apr 05, 2024 | 23.23 | 23.31 | 23.23 | 23.31 | 23.31 | 2,946 |
| Apr 04, 2024 | 23.32 | 23.32 | 23.18 | 23.18 | 23.18 | 551 |
| Apr 03, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 101 |
| Apr 02, 2024 | 23.55 | 23.55 | 23.44 | 23.47 | 23.47 | 652 |
| Apr 01, 2024 | 23.64 | 23.64 | 23.57 | 23.58 | 23.58 | 5,000 |
| Mar 28, 2024 | 23.75 | 23.75 | 23.74 | 23.74 | 23.74 | 500 |
| Mar 27, 2024 | 23.52 | 23.63 | 23.52 | 23.63 | 23.63 | 300 |
| Mar 26, 2024 | 23.49 | 23.49 | 23.47 | 23.47 | 23.47 | 902 |
| Mar 25, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Mar 22, 2024 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | 3,001 |
| Mar 21, 2024 | 23.71 | 23.71 | 23.66 | 23.66 | 23.66 | 1,800 |
| Mar 20, 2024 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | 3,800 |
| Mar 19, 2024 | 23.40 | 23.43 | 23.40 | 23.43 | 23.43 | 721 |
| Mar 18, 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 600 |
| Mar 15, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| Mar 14, 2024 | 23.33 | 23.33 | 23.28 | 23.33 | 23.33 | 900 |
| Mar 13, 2024 | 23.35 | 23.40 | 23.35 | 23.39 | 23.39 | 500 |
| Mar 12, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 11, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 08, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 07, 2024 | 23.07 | 23.12 | 23.07 | 23.12 | 23.12 | 300 |
| Mar 06, 2024 | 22.94 | 23.08 | 22.94 | 23.04 | 23.04 | 2,481 |
| Mar 05, 2024 | 23.04 | 23.04 | 22.92 | 22.93 | 22.93 | 801 |
| Mar 04, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3,600 |
| Mar 01, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Feb 29, 2024 | 22.93 | 22.93 | 22.91 | 22.91 | 22.91 | 400 |
| Feb 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 27, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 378 |
| Feb 23, 2024 | 23.15 | 23.15 | 23.13 | 23.13 | 23.13 | 6,000 |
| Feb 22, 2024 | 23.02 | 23.04 | 23.02 | 23.04 | 23.04 | 3,300 |
| Feb 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 20, 2024 | 22.85 | 22.89 | 22.80 | 22.80 | 22.80 | 1,933 |
| Feb 16, 2024 | 22.87 | 22.91 | 22.84 | 22.84 | 22.84 | 807 |
| Feb 15, 2024 | 22.74 | 22.86 | 22.74 | 22.86 | 22.86 | 4,604 |
| Feb 14, 2024 | 22.65 | 22.65 | 22.57 | 22.65 | 22.65 | 820 |
| Feb 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Feb 12, 2024 | 22.74 | 22.90 | 22.74 | 22.90 | 22.90 | 2,500 |
| Feb 09, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Feb 08, 2024 | 22.85 | 22.85 | 22.74 | 22.74 | 22.74 | 575 |
| Feb 07, 2024 | 22.78 | 22.85 | 22.78 | 22.85 | 22.85 | 4,000 |
| Feb 06, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
| Feb 05, 2024 | 22.63 | 22.69 | 22.63 | 22.66 | 22.66 | 6,201 |
| Feb 02, 2024 | 22.68 | 22.86 | 22.68 | 22.80 | 22.80 | 2,900 |
| Feb 01, 2024 | 22.60 | 22.78 | 22.60 | 22.78 | 22.78 | 3,500 |
| Jan 31, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,577 |
| Jan 30, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 3,000 |
| Jan 29, 2024 | 22.77 | 22.80 | 22.75 | 22.80 | 22.80 | 3,316 |
| Jan 26, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| Jan 25, 2024 | 22.89 | 22.90 | 22.87 | 22.88 | 22.88 | 8,200 |
| Jan 24, 2024 | 22.73 | 22.74 | 22.73 | 22.74 | 22.74 | 700 |
| Jan 23, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| Jan 22, 2024 | 22.65 | 22.67 | 22.63 | 22.67 | 22.67 | 300 |
| Jan 19, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 941 |
| Jan 18, 2024 | 22.42 | 22.42 | 22.27 | 22.41 | 22.41 | 2,880 |
| Jan 17, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 500 |
| Jan 16, 2024 | 22.48 | 22.50 | 22.43 | 22.45 | 22.45 | 4,064 |
| Jan 15, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Jan 12, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 177 |
| Jan 11, 2024 | 22.50 | 22.50 | 22.48 | 22.50 | 22.50 | 1,344 |
| Jan 10, 2024 | 22.56 | 22.59 | 22.56 | 22.59 | 22.59 | 1,600 |
| Jan 09, 2024 | 22.58 | 22.58 | 22.54 | 22.58 | 22.58 | 300 |
| Jan 08, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 111 |
| Jan 05, 2024 | 22.52 | 22.53 | 22.46 | 22.46 | 22.46 | 1,100 |
| Jan 04, 2024 | 22.51 | 22.54 | 22.51 | 22.51 | 22.51 | 1,401 |
| Jan 03, 2024 | 22.50 | 22.57 | 22.50 | 22.54 | 22.54 | 407 |
| Jan 02, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 29, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 28, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 27, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 3,000 |
| Dec 22, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 21, 2023 | 22.38 | 22.45 | 22.38 | 22.45 | 22.45 | 300 |
| Dec 20, 2023 | 22.50 | 22.56 | 22.36 | 22.36 | 22.36 | 4,000 |
| Dec 19, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 18, 2023 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | 600 |
| Dec 15, 2023 | 22.43 | 22.43 | 22.35 | 22.42 | 22.42 | 1,055 |
| Dec 14, 2023 | 22.48 | 22.48 | 22.42 | 22.42 | 22.42 | 4,600 |
| Dec 13, 2023 | 22.30 | 22.30 | 22.29 | 22.29 | 22.29 | 400 |
| Dec 12, 2023 | 22.12 | 22.16 | 22.12 | 22.16 | 22.16 | 400 |
| Dec 11, 2023 | 22.08 | 22.14 | 22.08 | 22.14 | 22.14 | 4,100 |
| Dec 08, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1,750 |
| Dec 07, 2023 | 22.03 | 22.03 | 21.99 | 21.99 | 21.99 | 680 |
| Dec 06, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5,600 |
| Dec 05, 2023 | 21.99 | 21.99 | 21.94 | 21.95 | 21.95 | 2,003 |
| Dec 04, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,500 |
| Dec 01, 2023 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 729 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.