Canada markets open in 23 minutes

BMO Covered Call Utilities ETF (ZWU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.05+0.08 (+0.80%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.9710.109.9410.0510.05254,500
Apr 30, 20249.9710.029.969.979.9796,600
Apr 29, 20249.9510.029.9510.0010.00116,100
Apr 26, 20249.999.999.939.939.93170,400
Apr 26, 20240.07 Dividend
Apr 25, 202410.0210.059.9610.039.96194,600
Apr 24, 202410.0210.079.9910.069.99182,300
Apr 23, 20249.9710.069.9710.049.97138,600
Apr 22, 20249.9510.009.939.999.9288,500
Apr 19, 20249.819.979.819.969.89215,200
Apr 18, 20249.809.849.749.849.77123,000
Apr 17, 20249.699.779.699.769.69260,800
Apr 16, 20249.809.809.679.699.62253,300
Apr 15, 20249.909.919.759.809.73390,900
Apr 12, 20249.9510.009.839.859.78500,200
Apr 11, 202410.0210.029.899.949.87329,900
Apr 10, 202410.0410.049.9310.039.96631,700
Apr 09, 202410.0610.1010.0510.1010.03144,900
Apr 08, 202410.0510.0810.0210.0710.00209,900
Apr 05, 202410.0610.069.9810.059.98321,100
Apr 04, 202410.0810.1110.0210.0810.01358,800
Apr 03, 202410.1010.1210.0610.069.99194,200
Apr 02, 202410.0810.1210.0710.1210.05198,300
Apr 01, 202410.1810.1810.0910.1410.07152,600
Mar 28, 202410.1510.1810.1110.1810.11248,500
Mar 27, 202410.0710.1210.0410.1210.05294,100
Mar 27, 20240.07 Dividend
Mar 26, 202410.1210.1210.0710.089.94214,900
Mar 25, 202410.1410.1410.0810.139.99444,000
Mar 22, 202410.1710.1910.1210.1410.00131,600
Mar 21, 202410.1710.2210.1610.1710.03239,300
Mar 20, 202410.1410.1810.1210.1610.02152,200
Mar 19, 202410.0810.1610.0810.129.98141,400
Mar 18, 202410.1410.1410.0610.109.9682,800
Mar 15, 202410.1010.1310.0810.129.9875,200
Mar 14, 202410.1610.1610.0510.099.95294,000
Mar 13, 202410.2410.2510.1710.1910.05220,500
Mar 12, 202410.2610.2610.1810.2010.06166,600
Mar 11, 202410.2510.2710.2110.2710.13149,400
Mar 08, 202410.2010.2410.1910.2410.10265,700
Mar 07, 202410.1310.2010.1310.2010.06219,500
Mar 06, 202410.1410.1610.0910.129.98264,100
Mar 05, 202410.1010.1610.0610.089.94273,000
Mar 04, 202410.0710.0810.0110.089.94199,000
Mar 01, 202410.0710.0810.0110.079.93180,100
Feb 29, 202410.0110.0810.0110.059.91131,500
Feb 28, 202410.0110.049.999.999.85167,100
Feb 27, 202410.0010.049.9910.029.88155,000
Feb 27, 20240.07 Dividend
Feb 26, 202410.2110.2110.0410.079.86339,500
Feb 23, 202410.2110.2510.1610.2210.01275,900
Feb 22, 202410.2210.2210.1410.209.99136,800
Feb 21, 202410.1410.2310.1410.2110.00130,600
Feb 20, 202410.1310.2110.1310.149.93152,300
Feb 16, 202410.0910.1610.0610.149.93129,500
Feb 15, 202410.0010.119.9810.119.90183,700
Feb 14, 20249.979.989.939.989.77115,800
Feb 13, 202410.0010.009.859.919.70277,200
Feb 12, 20249.9710.079.9510.059.84271,200
Feb 09, 20249.939.979.899.969.75240,700
Feb 08, 202410.0310.039.919.939.72432,100
Feb 07, 202410.1110.1410.0410.059.84177,900
Feb 06, 202410.1010.1310.0710.129.91158,200
Feb 05, 202410.2510.2510.0910.109.89260,100
Feb 02, 202410.3310.3310.1710.2710.06369,200
Feb 01, 202410.3010.3610.2610.3410.13184,000
Jan 31, 202410.3210.3710.2410.2510.04182,700
Jan 30, 202410.3110.3410.2610.3210.11185,900
Jan 29, 202410.3210.3410.2310.3110.10192,800
Jan 29, 20240.07 Dividend
Jan 26, 202410.3310.3710.3310.3710.09241,300
Jan 25, 202410.3110.3510.2810.3510.07246,000
Jan 24, 202410.3010.3510.2310.259.97356,200
Jan 23, 202410.2610.3310.2610.3010.0293,900
Jan 22, 202410.3110.3310.2310.269.98207,900
Jan 19, 202410.2810.3010.2210.2910.01136,200
Jan 18, 202410.3010.3010.2210.269.98276,400
Jan 17, 202410.4110.4110.2610.3110.03354,700
Jan 16, 202410.4610.4610.3910.4410.15236,200
Jan 15, 202410.4110.5310.4010.5210.2381,200
Jan 12, 202410.4510.4910.4110.4110.13142,800
Jan 11, 202410.5310.5310.3710.4010.12251,600
Jan 10, 202410.5010.5210.4610.5010.2182,000
Jan 09, 202410.5310.5310.4610.4810.19264,500
Jan 08, 202410.4810.5410.4510.5310.24213,300
Jan 05, 202410.4310.4810.3910.4710.18221,900
Jan 04, 202410.4310.4610.4010.4210.14159,100
Jan 03, 202410.4010.4410.3610.4310.14153,300
Jan 02, 202410.2910.4310.2910.3810.10228,500
Dec 29, 202310.2510.3010.2410.3010.02101,900
Dec 28, 202310.2210.2910.2210.279.99116,500
Dec 27, 202310.2410.2810.2210.259.97293,000
Dec 27, 20230.07 Dividend
Dec 22, 202310.2510.3410.2510.309.95276,200
Dec 21, 202310.2410.2810.2210.249.89297,100
Dec 20, 202310.3210.3310.2110.219.86337,100
Dec 19, 202310.2510.3210.2510.319.96348,500
Dec 18, 202310.2910.3310.2510.259.90202,800
Dec 15, 202310.4510.4510.2510.309.95307,800
Dec 14, 202310.4410.5210.4110.4310.08347,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...