BMO US Put Write ETF - ZPW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.25	15.32	15.32	15.32	15.25	2,100
February 19, 2026	15.28	15.27	15.27	15.28	15.27	805
February 18, 2026	15.29	15.3	15.3	15.3	15.28	1,619
February 17, 2026	15.17	15.18	15.18	15.2	15.17	1,700
February 13, 2026	15.2	15.14	15.14	15.2	15.14	3,930
February 12, 2026	15.25	15.15	15.15	15.25	15.15	8,807
February 11, 2026	15.26	15.25	15.25	15.26	15.24	6,527
February 10, 2026	15.27	15.25	15.25	15.27	15.25	3,842
February 09, 2026	15.31	15.27	15.27	15.31	15.27	3,100
February 06, 2026	15.33	15.4	15.4	15.4	15.3	14,025
February 05, 2026	15.33	15.3	15.3	15.33	15.28	7,500
February 04, 2026	15.35	15.39	15.39	15.39	15.35	2,833
February 03, 2026	15.47	15.31	15.31	15.47	15.3	22,000
February 02, 2026	15.41	15.55	15.55	15.55	15.41	12,034
January 30, 2026	15.31	15.39	15.39	15.39	15.29	13,300
January 29, 2026	15.3	15.31	15.31	15.31	15.25	21,200
January 28, 2026	15.5	15.47	15.34	15.51	15.47	27,300
January 27, 2026	15.67	15.52	15.52	15.67	15.52	6,774
January 26, 2026	15.72	15.72	15.72	15.73	15.71	742
January 23, 2026	15.73	15.65	15.65	15.73	15.65	6,524
January 22, 2026	15.75	15.7	15.7	15.75	15.7	4,900
January 21, 2026	15.63	15.7	15.7	15.74	15.63	5,400
January 20, 2026	15.66	15.58	15.58	15.66	15.58	26,106
January 19, 2026	15.85	15.82	15.82	15.85	15.8	3,025
January 16, 2026	15.85	15.87	15.87	15.9	15.85	8,800
January 15, 2026	15.86	15.85	15.85	15.86	15.85	1,800
January 14, 2026	15.85	15.87	15.87	15.87	15.82	15,200
January 13, 2026	15.94	15.88	15.88	15.94	15.88	7,420
January 12, 2026	15.98	15.94	15.94	15.98	15.94	1,700
January 09, 2026	15.9	15.99	15.99	15.99	15.9	6,602
January 08, 2026	15.92	15.92	15.92	15.92	15.92	303
January 07, 2026	15.85	15.91	15.91	15.91	15.85	3,123
January 06, 2026	15.77	15.85	15.85	15.85	15.77	1,146
January 05, 2026	15.76	15.76	15.76	15.76	15.76	515
January 02, 2026	15.77	15.68	15.68	15.77	15.67	926
December 31, 2025	15.7	15.7	15.7	15.7	15.7	200
December 30, 2025	15.73	15.71	15.71	15.74	15.71	4,111
December 29, 2025	15.83	15.79	15.67	15.83	15.78	1,426
December 23, 2025	15.79	15.8	15.8	15.8	15.79	730
December 22, 2025	15.85	15.81	15.81	15.85	15.81	2,100
December 19, 2025	15.77	15.77	15.77	15.77	15.77	4,716
December 18, 2025	15.71	15.77	15.77	15.79	15.71	4,716
December 17, 2025	15.75	15.73	15.73	15.76	15.73	3,100
December 16, 2025	15.75	15.75	15.75	15.75	15.74	3,128
December 15, 2025	15.73	15.79	15.79	15.79	15.73	1,800
December 12, 2025	15.79	15.78	15.78	15.79	15.78	3,900
December 11, 2025	15.66	15.77	15.77	15.77	15.66	3,341
December 10, 2025	15.79	15.77	15.77	15.8	15.77	1,400
December 09, 2025	15.79	15.81	15.81	15.81	15.79	402
December 08, 2025	15.8	15.84	15.84	15.84	15.79	1,920
December 05, 2025	15.91	15.85	15.85	15.91	15.84	1,526
December 04, 2025	16	15.98	15.98	16	15.96	2,485
December 03, 2025	15.96	15.99	15.99	15.99	15.96	2,038
December 02, 2025	15.99	15.97	15.97	15.99	15.97	1,400
December 01, 2025	15.93	15.95	15.95	15.96	15.9	2,231
November 28, 2025	15.92	15.92	15.92	15.92	15.92	0
November 27, 2025	15.93	15.92	15.92	15.93	15.92	1,200
November 26, 2025	16.03	15.99	15.99	16.03	15.99	2,013
November 25, 2025	16.08	16.15	16.02	16.15	16.08	4,428
November 24, 2025	15.97	16.05	15.92	16.05	15.97	9,100

BMO US Put Write ETF (ZPW.TO) TSX