Canada markets close in 5 hours 55 minutes

BMO US High Dividend Covered Call ETF (ZWH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.67-0.03 (-0.13%)
As of 09:59AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.6822.7522.6722.6722.67883
May 01, 202422.7522.8222.6522.7022.708,700
Apr 30, 202422.9122.9122.7522.7522.758,500
Apr 29, 202422.7222.8622.7222.8322.836,800
Apr 26, 202422.7022.8022.7022.7022.703,900
Apr 26, 20240.1 Dividend
Apr 25, 202422.8422.8922.7922.8522.755,400
Apr 24, 202423.0023.0922.9923.0822.982,500
Apr 23, 202422.8622.9622.8622.9322.832,700
Apr 22, 202422.7722.9522.7722.8622.768,700
Apr 19, 202422.7222.7822.7122.7722.674,000
Apr 18, 202422.6522.7622.6422.7322.638,600
Apr 17, 202422.8322.8322.6622.6722.574,200
Apr 16, 202422.7722.8022.6922.7222.6213,100
Apr 15, 202422.8923.0022.7422.7722.6715,900
Apr 12, 202423.0623.0622.8022.8122.718,200
Apr 11, 202423.0123.0622.9523.0422.947,700
Apr 10, 202423.0023.0122.9322.9822.889,200
Apr 09, 202423.0023.0822.9723.0622.969,200
Apr 08, 202423.0023.0823.0023.0022.9014,800
Apr 05, 202422.9523.1222.9523.0822.988,500
Apr 04, 202423.1223.1422.8822.8922.797,600
Apr 03, 202423.1123.1323.0523.1123.018,000
Apr 02, 202423.2723.2723.1623.2123.1119,200
Apr 01, 202423.4623.4623.3123.3423.2412,400
Mar 28, 202423.4023.4423.3523.4223.328,300
Mar 27, 202423.1923.4723.1923.4723.379,000
Mar 27, 20240.1 Dividend
Mar 26, 202423.2123.2523.1923.1922.994,100
Mar 25, 202423.3423.3423.2523.2723.074,700
Mar 22, 202423.3623.3923.3523.3723.1713,500
Mar 21, 202423.3423.3823.3123.3323.137,100
Mar 20, 202423.1923.2223.1523.1922.9914,000
Mar 19, 202423.1123.2023.1123.1922.993,600
Mar 18, 202423.0023.0922.9923.0122.8113,000
Mar 15, 202422.9022.9722.9022.9722.777,200
Mar 14, 202423.0523.0522.9022.9922.799,400
Mar 13, 202422.9623.0322.9322.9622.7616,100
Mar 12, 202422.8923.0022.8922.9622.7616,200
Mar 11, 202422.6722.8322.6722.8022.6020,900
Mar 08, 202422.6622.7622.6622.7122.5116,000
Mar 07, 202422.7622.7622.6222.6522.4521,300
Mar 06, 202422.7822.7822.6422.6822.4810,500
Mar 05, 202422.6422.7822.6422.6922.4911,900
Mar 04, 202422.6422.7622.6422.7222.5216,100
Mar 01, 202422.7422.7422.6422.7122.5114,700
Feb 29, 202422.7022.7022.5922.6622.4613,400
Feb 28, 202422.5622.6622.5622.6122.415,600
Feb 27, 202422.5522.5522.4822.5422.345,800
Feb 27, 20240.1 Dividend
Feb 26, 202422.7822.7822.6122.6222.3212,400
Feb 23, 202422.6022.7822.6022.7322.4314,100
Feb 22, 202422.6422.6722.5322.6422.346,400
Feb 21, 202422.3722.5022.3722.5022.2115,900
Feb 20, 202422.3422.5322.3422.4422.1589,200
Feb 16, 202422.4122.4922.3822.4122.129,300
Feb 15, 202422.3622.4322.3622.4122.1213,300
Feb 14, 202422.3222.3922.2922.3622.076,500
Feb 13, 202422.3522.3722.2322.3022.0118,200
Feb 12, 202422.3022.4722.3022.4522.1620,700
Feb 09, 202422.4222.4222.3222.3622.0710,400
Feb 08, 202422.3622.4422.3122.3622.0712,000
Feb 07, 202422.3422.4322.3422.3822.099,500
Feb 06, 202422.3022.3622.2922.3422.058,600
Feb 05, 202422.3722.3822.2822.3222.0327,400
Feb 02, 202422.2922.4122.2422.3422.0512,800
Feb 01, 202422.1222.2322.1022.2321.947,800
Jan 31, 202422.4222.4222.1722.1821.8916,800
Jan 30, 202422.2622.3222.2622.3122.0228,400
Jan 29, 202422.3822.3822.2822.3122.0210,400
Jan 29, 20240.1 Dividend
Jan 26, 202422.4022.4722.4022.4322.0417,600
Jan 25, 202422.4922.5022.4322.4722.0820,600
Jan 24, 202422.4322.4322.3722.3721.9811,500
Jan 23, 202422.2522.3722.2522.3721.9810,900
Jan 22, 202422.0822.2522.0822.2421.8517,900
Jan 19, 202422.1022.1522.0322.1121.7237,900
Jan 18, 202421.9322.0321.9022.0321.6513,500
Jan 17, 202422.0022.0421.9221.9821.606,700
Jan 16, 202422.0922.0922.0022.0621.6828,000
Jan 15, 202421.9622.0621.9621.9921.615,800
Jan 12, 202421.9322.0621.9322.0521.6720,300
Jan 11, 202422.0222.0221.9421.9721.5918,600
Jan 10, 202422.0022.0421.9622.0221.648,100
Jan 09, 202422.0022.0221.9522.0221.6438,600
Jan 08, 202421.8622.0421.8622.0421.6637,200
Jan 05, 202421.8221.9021.8021.9021.5213,400
Jan 04, 202421.8821.9721.8421.8421.468,600
Jan 03, 202421.9021.9421.8721.8921.5115,800
Jan 02, 202421.6521.9621.6521.9221.5417,200
Dec 29, 202321.7821.7821.5721.7121.3323,200
Dec 28, 202321.5521.7021.5521.6821.3016,500
Dec 27, 202321.5121.6221.5121.5821.2012,800
Dec 27, 20230.1 Dividend
Dec 22, 202321.6421.7521.6421.6921.219,400
Dec 21, 202321.7221.7221.6121.6921.2113,100
Dec 20, 202321.8321.8921.6921.6921.2134,700
Dec 19, 202321.9421.9421.8121.8821.4014,100
Dec 18, 202321.7821.9621.7821.9021.4219,800
Dec 15, 202321.8621.8621.7321.7321.2517,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...