Canada markets close in 39 minutes

BMO US High Dividend Covered Call Hedged to CAD ETF (ZWS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.03+0.08 (+0.40%)
As of 02:42PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202419.9920.0819.9920.0320.033,662
May 06, 202419.9019.9019.9019.9019.907,400
May 03, 202419.8419.8619.8019.8619.863,100
May 02, 202419.7219.7219.6419.6519.651,300
May 01, 202419.6419.6819.5419.6119.613,600
Apr 30, 202419.7619.7619.7019.7319.732,200
Apr 29, 202419.8519.8619.7219.7219.72900
Apr 26, 202419.7319.8219.7319.7819.78900
Apr 26, 20240.09 Dividend
Apr 25, 202419.8819.8819.7619.8619.773,700
Apr 24, 202419.8320.0319.8320.0319.941,400
Apr 23, 202419.9119.9619.9119.9619.87300
Apr 22, 202419.7319.8819.7319.8319.744,200
Apr 19, 202419.5919.7319.5919.7019.612,200
Apr 18, 202419.6319.6319.5519.5819.493,800
Apr 17, 202419.5619.6119.5419.5419.451,600
Apr 16, 202419.5419.6019.5119.5619.471,600
Apr 15, 202419.8919.9019.6319.6319.545,100
Apr 12, 202419.9319.9319.6919.6919.608,400
Apr 11, 202419.9820.0219.9520.0219.93400
Apr 10, 202420.0220.0219.9220.0019.915,200
Apr 09, 202420.1720.2020.1420.1620.074,200
Apr 08, 202420.1720.1720.1520.1520.066,800
Apr 05, 202420.0720.1820.0720.1720.083,000
Apr 04, 202420.3620.3620.0920.0920.005,000
Apr 03, 202420.3120.3220.2520.2920.2032,700
Apr 02, 202420.2920.3220.2920.3220.23400
Apr 01, 202420.4720.4720.4220.4420.352,100
Mar 28, 202420.4520.5520.4520.5520.461,200
Mar 27, 202420.3820.4020.3720.4020.314,700
Mar 27, 20240.09 Dividend
Mar 26, 202420.3520.3520.3120.3220.142,200
Mar 25, 202420.2520.4020.2520.3720.1932,200
Mar 22, 202420.4120.4420.4120.4220.245,000
Mar 21, 202420.5020.5320.4920.5020.324,600
Mar 20, 202420.2420.4420.2420.4420.264,000
Mar 19, 202420.2920.3320.2720.3220.141,500
Mar 18, 202420.2620.2620.1420.1419.96700
Mar 15, 202420.0220.2020.0220.0819.902,600
Mar 14, 202420.3220.3220.1720.2120.033,100
Mar 13, 202420.2520.3120.2320.2320.056,100
Mar 12, 202420.1020.2520.1020.2220.042,900
Mar 11, 202420.0520.0620.0220.0219.84400
Mar 08, 202420.0520.0619.8719.8719.693,500
Mar 07, 202420.0120.0419.9820.0119.832,700
Mar 06, 202419.9519.9519.9519.9519.771,400
Mar 05, 202419.9019.9519.8219.8519.674,200
Mar 04, 202419.9219.9219.8919.9119.731,700
Mar 01, 202419.8519.9219.8419.9219.743,900
Feb 29, 202419.8719.8719.8119.8619.682,900
Feb 28, 202419.8219.8419.8019.8219.648,600
Feb 27, 202419.7919.8119.7919.8119.632,200
Feb 27, 20240.09 Dividend
Feb 26, 202419.9520.0019.8919.9219.658,900
Feb 23, 202420.0120.0420.0120.0219.753,000
Feb 22, 202419.8720.0019.8719.9819.716,100
Feb 21, 202419.6819.8319.6819.8219.555,800
Feb 20, 202419.7419.8119.7119.7319.4711,500
Feb 16, 202419.7819.8519.7819.7919.526,300
Feb 15, 202419.7819.8119.7419.8119.541,000
Feb 14, 202419.5919.6419.5619.6419.383,100
Feb 13, 202419.7919.7919.5319.5319.272,200
Feb 12, 202419.7519.8819.7519.8519.584,600
Feb 09, 202419.7819.7819.7219.7619.494,200
Feb 08, 202419.7519.7819.7319.7819.513,800
Feb 07, 202419.7319.8119.7319.7719.502,700
Feb 06, 202419.6619.7019.6619.6919.436,900
Feb 05, 202419.5819.6719.5819.6419.382,300
Feb 02, 202419.6619.7819.6619.7519.484,300
Feb 01, 202419.6219.7419.5819.7419.483,600
Jan 31, 202419.7719.7719.6219.6219.362,000
Jan 30, 202419.7819.8019.7419.8019.533,500
Jan 29, 202419.7219.7819.7119.7819.513,200
Jan 29, 20240.09 Dividend
Jan 26, 202419.8719.8719.8619.8619.501,700
Jan 25, 202419.8319.8319.7919.8319.483,800
Jan 24, 202419.7419.8019.6919.6919.34600
Jan 23, 202419.6519.7219.6519.7119.36494,000
Jan 22, 202419.6019.6619.6019.6319.282,400
Jan 19, 202419.4919.6119.4919.6019.253,500
Jan 18, 202419.2919.4319.2919.4319.086,900
Jan 17, 202419.4019.4019.3019.3418.995,700
Jan 16, 202419.4319.4919.4019.4419.093,100
Jan 15, 202419.5119.5119.4719.4819.131,200
Jan 12, 202419.5519.5919.5219.5919.242,700
Jan 11, 202419.5519.5519.4319.5019.152,800
Jan 10, 202419.5319.5919.5319.5919.24600
Jan 09, 202419.4919.5619.4919.5419.19800
Jan 08, 202419.4419.6219.4419.6219.271,200
Jan 05, 202419.4219.5219.4219.4919.142,600
Jan 04, 202419.5219.5519.4519.4519.103,500
Jan 03, 202419.5719.5719.4919.5219.171,500
Jan 02, 202419.5419.6019.5419.5719.222,600
Dec 29, 202319.4519.4519.4519.4519.10300
Dec 28, 202319.4819.5119.4819.5119.163,200
Dec 27, 202319.4619.4619.4219.4219.071,700
Dec 27, 20230.09 Dividend
Dec 22, 202319.5419.5419.4619.4819.041,400
Dec 21, 202319.4219.4519.3419.3518.924,300
Dec 20, 202319.5019.5619.3319.3318.902,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...