Canada markets open in 4 hours 19 minutes

BMO Europe High Dividend Covered Call ETF (ZWP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.91-0.10 (-0.56%)
At close: 03:57PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.0318.1117.9117.9117.912,882
May 02, 202417.9618.0117.8218.0118.019,600
May 01, 202417.8917.9517.8417.9217.924,000
Apr 30, 202418.0018.0017.8217.8217.822,100
Apr 29, 202417.9617.9717.8817.9517.956,200
Apr 26, 202417.9117.9117.8517.8517.857,000
Apr 26, 20240.105 Dividend
Apr 25, 202417.8817.9517.8117.8517.743,800
Apr 24, 202418.0218.0217.8817.8817.7711,300
Apr 23, 202417.7917.9517.7917.8717.765,600
Apr 22, 202417.8917.8917.6817.7417.646,400
Apr 19, 202417.6717.7217.5917.6217.522,400
Apr 18, 202417.5417.6417.5417.5517.454,700
Apr 17, 202417.9317.9317.5017.5017.405,500
Apr 16, 202417.7017.8617.7017.7717.674,500
Apr 15, 202417.8217.8217.7117.7517.653,200
Apr 12, 202418.0418.0417.7117.7717.677,100
Apr 11, 202417.9018.0517.9018.0517.942,000
Apr 10, 202417.9117.9117.8017.8317.732,300
Apr 09, 202418.0018.0017.9117.9417.834,800
Apr 08, 202418.1218.1918.0018.1918.083,100
Apr 05, 202417.9118.1317.9118.1218.0112,200
Apr 04, 202418.0918.0917.8017.8017.7010,000
Apr 03, 202417.8718.0917.8718.0917.9825,200
Apr 02, 202418.1518.1917.8718.0617.9510,100
Apr 01, 202418.2518.2818.1818.2618.1510,700
Mar 28, 202418.2018.2218.0918.2218.116,500
Mar 27, 202418.1518.2018.1318.2018.092,500
Mar 27, 20240.105 Dividend
Mar 26, 202418.2518.2518.1818.2518.041,900
Mar 25, 202418.1318.2318.1118.2218.012,600
Mar 22, 202418.0718.2518.0718.1317.926,100
Mar 21, 202418.1518.1618.0618.0817.8720,000
Mar 20, 202418.1518.2418.1218.2418.033,600
Mar 19, 202418.1318.2718.1118.1117.906,600
Mar 18, 202418.2818.2818.0618.0817.879,500
Mar 15, 202418.2018.2918.1818.2918.084,700
Mar 14, 202418.3118.3318.2718.3318.122,700
Mar 13, 202418.2518.4418.2518.4418.237,100
Mar 12, 202418.2018.3018.1818.2518.048,400
Mar 11, 202418.1518.2518.0918.2418.0310,900
Mar 08, 202418.1418.2518.1418.2518.0425,300
Mar 07, 202418.1418.1418.0318.0417.836,800
Mar 06, 202418.0018.0817.9918.0117.803,300
Mar 05, 202417.9018.0717.8718.0317.8219,500
Mar 04, 202418.1318.1617.8617.8617.6518,100
Mar 01, 202417.9618.1817.9218.1317.9213,100
Feb 29, 202418.0318.0917.9418.0917.889,600
Feb 28, 202417.7218.0717.7217.9017.6923,400
Feb 27, 202417.9517.9517.7717.7717.562,200
Feb 27, 20240.105 Dividend
Feb 26, 202418.0018.1217.9618.0417.7319,900
Feb 23, 202417.8918.0017.8918.0017.696,500
Feb 22, 202417.9017.9617.8517.8817.5721,500
Feb 21, 202417.8217.8217.7017.7417.434,200
Feb 20, 202417.6217.8417.6217.7317.4210,000
Feb 16, 202417.6917.7217.5317.5317.237,100
Feb 15, 202417.6017.6517.5317.5517.2511,500
Feb 14, 202417.5217.5617.4017.5317.239,200
Feb 13, 202417.4017.5717.4017.4117.1110,000
Feb 12, 202417.6817.6817.4017.4817.1810,400
Feb 09, 202417.6717.6817.4017.6817.376,800
Feb 08, 202417.6317.6317.4617.4617.163,400
Feb 07, 202417.5917.6117.5617.6017.291,100
Feb 06, 202417.4717.7917.4717.5417.248,500
Feb 05, 202417.5917.6017.4617.5017.2017,400
Feb 02, 202417.5117.5617.5017.5617.26900
Feb 01, 202417.6017.6317.4917.6317.322,400
Jan 31, 202417.7217.7217.4717.4717.179,600
Jan 30, 202417.5017.6217.5017.5317.234,600
Jan 29, 202417.5717.5717.3817.5017.206,400
Jan 29, 20240.105 Dividend
Jan 26, 202417.6217.7517.6017.6017.196,000
Jan 25, 202417.5317.5517.4617.5517.141,600
Jan 24, 202417.4917.5917.4917.5917.186,900
Jan 23, 202417.3617.3617.3017.3116.912,400
Jan 22, 202417.4517.4517.2617.3616.962,700
Jan 19, 202417.4017.4017.2817.3416.942,800
Jan 18, 202417.4417.5217.3317.5217.112,600
Jan 17, 202417.3817.5317.2817.5317.1224,700
Jan 16, 202417.4717.4717.4017.4217.0222,700
Jan 15, 202417.5817.5817.4517.5617.152,600
Jan 12, 202417.6017.6017.4317.4917.089,600
Jan 11, 202417.4917.5717.4517.5717.169,600
Jan 10, 202417.3417.5517.3317.5517.146,000
Jan 09, 202417.5917.5917.4017.4017.0013,500
Jan 08, 202417.6717.6717.5517.6017.199,200
Jan 05, 202417.5817.6517.5017.6017.1923,200
Jan 04, 202417.4017.6017.4017.5917.1810,700
Jan 03, 202417.3317.4017.2517.3516.958,000
Jan 02, 202417.4317.4317.3417.3516.957,400
Dec 29, 202317.3717.4317.3717.4317.03600
Dec 28, 202317.4117.4117.2117.2116.812,000
Dec 27, 202317.3917.4417.3217.3616.965,600
Dec 27, 20230.105 Dividend
Dec 22, 202317.5017.5017.4517.4716.962,300
Dec 21, 202317.2717.5617.2717.4716.965,800
Dec 20, 202317.4717.5117.3317.3316.8325,600
Dec 19, 202317.4517.4917.4417.4616.957,600
Dec 18, 202317.2717.4017.2717.3916.884,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...