STOCKS SHED LOSSES AS INVESTORS ON WATCH FOR CUES

Rivian stock soars after Volkswagen says it'll invest up to US$5 billion in JV

BMO Covered Call Technology ETF (ZWT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

47.37

+0.29

(+0.62%)

As of 11:53AM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	47.08	47.37	47.08	47.37	47.37	705
Jun 25, 2024	46.47	47.09	46.47	47.08	47.08	4,900
Jun 24, 2024	47.00	47.15	46.45	46.45	46.45	16,900
Jun 21, 2024	47.16	47.37	47.13	47.32	47.32	7,900
Jun 20, 2024	47.50	47.58	47.06	47.16	47.16	24,700
Jun 19, 2024	47.86	47.86	47.23	47.48	47.48	8,100
Jun 18, 2024	47.55	47.55	47.39	47.44	47.44	14,300
Jun 17, 2024	47.21	47.69	47.21	47.59	47.59	48,500
Jun 14, 2024	47.11	47.29	47.10	47.20	47.20	8,500
Jun 13, 2024	46.94	47.03	46.90	46.92	46.92	25,900
Jun 12, 2024	46.29	46.79	46.29	46.70	46.70	8,000
Jun 11, 2024	45.85	46.05	45.77	46.05	46.05	3,600
Jun 10, 2024	45.55	45.78	45.46	45.64	45.64	9,800
Jun 07, 2024	45.30	45.57	45.30	45.44	45.44	7,800
Jun 06, 2024	45.15	45.30	45.08	45.11	45.11	10,000
Jun 05, 2024	44.71	45.14	44.70	45.14	45.14	11,700
Jun 04, 2024	43.87	44.02	43.79	44.01	44.01	17,700
Jun 03, 2024	43.86	44.05	43.49	43.77	43.77	6,200
May 31, 2024	43.46	43.46	42.81	43.17	43.17	4,700
May 30, 2024	44.70	44.70	43.78	43.78	43.78	10,200
May 30, 2024	0.15 Dividend
May 29, 2024	44.98	45.24	44.98	45.14	44.99	1,600
May 28, 2024	45.01	45.12	44.77	45.07	44.92	36,500
May 27, 2024	45.08	45.30	44.99	45.30	45.15	1,300
May 24, 2024	44.67	44.88	44.67	44.88	44.73	1,500
May 23, 2024	44.99	45.14	44.60	44.69	44.54	3,600
May 22, 2024	44.64	44.68	44.42	44.57	44.42	4,100
May 21, 2024	44.16	44.46	44.16	44.45	44.30	2,000
May 17, 2024	44.07	44.07	44.07	44.07	43.92	-
May 16, 2024	44.36	44.36	44.25	44.35	44.20	400
May 15, 2024	43.96	44.16	43.96	44.14	43.99	3,500
May 14, 2024	43.09	43.50	43.09	43.50	43.36	5,200
May 13, 2024	43.34	43.34	42.98	43.16	43.02	3,400
May 10, 2024	43.25	43.29	43.02	43.13	42.99	1,900
May 09, 2024	43.00	43.08	42.91	43.06	42.92	2,400
May 08, 2024	43.29	43.35	43.19	43.29	43.15	2,100
May 07, 2024	43.13	43.37	43.13	43.33	43.19	2,900
May 06, 2024	42.55	43.01	42.55	43.01	42.87	2,600
May 03, 2024	42.37	42.52	42.12	42.52	42.38	6,000
May 02, 2024	41.39	41.49	41.20	41.49	41.35	5,900
May 01, 2024	41.54	41.83	41.00	41.77	41.63	1,600
Apr 30, 2024	42.12	42.28	41.72	41.78	41.64	4,600
Apr 29, 2024	42.27	42.27	41.78	41.96	41.82	6,600
Apr 26, 2024	41.78	42.14	41.78	42.14	42.00	1,300
Apr 26, 2024	0.15 Dividend
Apr 25, 2024	40.84	41.22	40.53	41.11	40.82	6,300
Apr 24, 2024	42.07	42.07	41.70	41.86	41.57	4,000
Apr 23, 2024	41.36	41.78	41.36	41.71	41.42	2,900
Apr 22, 2024	41.04	41.30	40.78	41.09	40.80	3,400
Apr 19, 2024	42.06	42.06	40.70	40.81	40.53	3,000
Apr 18, 2024	42.40	42.52	42.08	42.13	41.84	4,300
Apr 17, 2024	43.20	43.20	42.48	42.48	42.18	3,700
Apr 16, 2024	43.04	43.35	43.04	43.18	42.88	3,500
Apr 15, 2024	43.73	43.83	42.87	42.89	42.59	5,000
Apr 12, 2024	43.85	43.85	43.58	43.70	43.40	2,000
Apr 11, 2024	43.50	44.16	43.40	44.16	43.85	4,100
Apr 10, 2024	42.90	43.43	42.90	43.33	43.03	4,800
Apr 09, 2024	43.24	43.24	42.83	43.13	42.83	2,700
Apr 08, 2024	43.35	43.35	43.12	43.18	42.88	900
Apr 05, 2024	42.99	43.34	42.99	43.30	43.00	3,400
Apr 04, 2024	43.36	43.49	42.58	42.63	42.33	2,400
Apr 03, 2024	42.81	43.28	42.81	43.00	42.70	3,200
Apr 02, 2024	43.00	43.11	42.67	43.11	42.81	4,000
Apr 01, 2024	43.00	43.50	43.00	43.34	43.04	3,400
Mar 28, 2024	43.02	43.06	42.93	42.93	42.63	2,200
Mar 27, 2024	43.58	43.58	42.85	43.11	42.81	2,100
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	43.65	43.67	43.37	43.37	42.92	3,500
Mar 25, 2024	43.43	43.62	43.32	43.51	43.06	1,500
Mar 22, 2024	43.46	43.74	43.46	43.72	43.27	2,400
Mar 21, 2024	43.44	43.65	43.39	43.40	42.95	5,900
Mar 20, 2024	42.86	42.98	42.75	42.98	42.53	2,200
Mar 19, 2024	42.45	42.74	42.36	42.74	42.30	9,600
Mar 18, 2024	42.83	42.83	42.51	42.64	42.20	3,000
Mar 15, 2024	42.10	42.21	42.00	42.12	41.68	1,800
Mar 14, 2024	42.73	42.78	42.56	42.67	42.23	2,100
Mar 13, 2024	42.58	42.66	42.43	42.54	42.10	11,700
Mar 12, 2024	42.43	42.88	42.43	42.88	42.43	1,300
Mar 11, 2024	41.93	42.05	41.89	41.89	41.45	3,400
Mar 08, 2024	42.87	43.15	42.23	42.30	41.86	4,400
Mar 07, 2024	42.58	42.90	42.57	42.89	42.44	4,200
Mar 06, 2024	42.47	42.47	42.10	42.22	41.78	5,800
Mar 05, 2024	42.69	42.69	41.88	42.08	41.64	8,700
Mar 04, 2024	42.89	43.15	42.78	42.91	42.46	4,900
Mar 01, 2024	42.49	42.82	42.39	42.82	42.37	3,800
Feb 29, 2024	41.73	42.03	41.64	42.03	41.59	2,500
Feb 28, 2024	41.72	41.72	41.42	41.53	41.10	7,400
Feb 27, 2024	41.74	41.74	41.47	41.65	41.22	2,800
Feb 27, 2024	0.13 Dividend
Feb 26, 2024	41.71	42.00	41.69	41.69	41.13	2,600
Feb 23, 2024	41.87	41.87	41.63	41.66	41.10	3,200
Feb 22, 2024	41.24	41.73	41.24	41.60	41.04	11,000
Feb 21, 2024	40.02	40.23	40.00	40.19	39.65	20,300
Feb 20, 2024	40.66	40.88	40.26	40.54	39.99	50,400
Feb 16, 2024	41.26	41.42	40.93	40.95	40.40	5,100
Feb 15, 2024	41.54	41.54	41.15	41.18	40.62	6,200
Feb 14, 2024	41.30	41.55	41.24	41.54	40.98	7,000
Feb 13, 2024	40.73	41.27	40.73	41.04	40.49	3,500
Feb 12, 2024	41.65	41.73	41.32	41.34	40.78	44,400
Feb 09, 2024	41.32	41.67	41.24	41.66	41.10	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,750.40-38.08(-0.17%)

S&P 5005,468.98-0.32(-0.01%)

DOW39,162.83+50.67(+0.13%)

CAD/USD0.7302-0.0022(-0.29%)

CRUDE OIL80.96+0.13(+0.16%)

Bitcoin CAD83,472.12-957.90(-1.13%)

STOCKS SHED LOSSES AS INVESTORS ON WATCH FOR CUES

BMO Covered Call Technology ETF (ZWT.TO)

S&P/TSX
21,750.40
-38.08(-0.17%)

S&P 500
5,468.98
-0.32(-0.01%)

DOW
39,162.83
+50.67(+0.13%)

CAD/USD
0.7302
-0.0022(-0.29%)

CRUDE OIL
80.96
+0.13(+0.16%)

Bitcoin CAD
83,472.12
-957.90(-1.13%)