BMO Covered Call Canadian Banks ETF - ZWB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.34	23.36	23.36	23.36	23.12	121,208
November 06, 2025	23.36	23.35	23.35	23.41	23.23	88,511
November 05, 2025	23.31	23.32	23.32	23.4	23.26	94,500
November 04, 2025	23.31	23.3	23.3	23.45	23.22	117,006
November 03, 2025	23.31	23.45	23.45	23.48	23.29	163,100
October 31, 2025	23.21	23.31	23.31	23.32	23.12	52,340
October 30, 2025	23.21	23.17	23.17	23.26	23.14	81,600
October 29, 2025	23.53	23.27	23.15	23.53	23.2	167,712
October 28, 2025	23.43	23.51	23.39	23.54	23.37	108,025
October 27, 2025	23.31	23.4	23.28	23.4	23.26	102,300
October 24, 2025	23.16	23.24	23.12	23.26	23.16	144,300
October 23, 2025	23.04	23.11	22.99	23.15	23.03	88,548
October 22, 2025	23.01	23.03	22.91	23.08	22.98	77,700
October 21, 2025	23.06	23.02	23.02	23.1	23	83,145
October 20, 2025	22.86	23.03	23.03	23.06	22.86	115,423
October 17, 2025	22.79	22.83	22.83	22.95	22.79	161,000
October 16, 2025	23.22	22.91	22.91	23.23	22.81	170,700
October 15, 2025	23.03	23.21	23.21	23.21	23.03	93,800
October 14, 2025	22.7	22.98	22.98	23.01	22.66	261,802
October 10, 2025	22.91	22.7	22.7	22.96	22.69	158,800
October 09, 2025	22.82	22.85	22.85	22.86	22.79	123,836
October 08, 2025	23.03	22.8	22.8	23.05	22.76	157,200
October 07, 2025	23.06	23.02	23.02	23.14	23	128,400
October 06, 2025	23.13	23.08	23.08	23.13	22.92	133,100
October 03, 2025	22.95	23.05	23.05	23.09	22.9	118,734
October 02, 2025	22.92	22.97	22.97	22.97	22.81	103,800
October 01, 2025	22.83	22.9	22.9	22.99	22.83	96,021
September 30, 2025	22.82	22.82	22.82	22.89	22.68	108,600
September 29, 2025	22.87	22.84	22.84	22.9	22.75	91,315
September 26, 2025	22.89	22.94	22.94	22.98	22.89	49,000
September 25, 2025	22.8	22.88	22.88	22.88	22.75	76,600
September 24, 2025	22.96	22.85	22.85	22.97	22.83	137,137
September 23, 2025	22.88	22.92	22.92	22.98	22.88	90,084
September 22, 2025	22.85	22.89	22.89	22.92	22.82	82,110
September 19, 2025	22.8	22.81	22.81	22.87	22.77	84,500
September 18, 2025	22.72	22.7	22.7	22.77	22.66	94,613
September 17, 2025	22.61	22.67	22.67	22.77	22.61	188,413
September 16, 2025	22.55	22.64	22.64	22.65	22.5	125,827
September 15, 2025	22.44	22.5	22.5	22.54	22.44	114,600
September 12, 2025	22.55	22.46	22.46	22.55	22.45	71,100
September 11, 2025	22.49	22.52	22.52	22.55	22.45	100,438
September 10, 2025	22.33	22.4	22.4	22.46	22.33	124,000
September 09, 2025	22.28	22.34	22.34	22.37	22.26	91,017
September 08, 2025	22.26	22.25	22.25	22.28	22.17	84,700
September 05, 2025	22.25	22.25	22.25	22.33	22.19	67,423
September 04, 2025	22.18	22.24	22.24	22.24	22.17	72,480
September 03, 2025	22	22.14	22.14	22.14	21.99	79,118
September 02, 2025	21.89	21.98	21.98	21.98	21.81	127,000
August 29, 2025	21.76	21.96	21.96	21.99	21.76	105,500
August 28, 2025	22.14	21.82	21.82	22.14	21.74	125,915
August 27, 2025	21.97	22.1	21.99	22.1	21.93	156,801
August 26, 2025	21.63	21.95	21.95	21.95	21.63	171,004
August 25, 2025	21.66	21.55	21.55	21.66	21.53	74,144
August 22, 2025	21.55	21.65	21.65	21.67	21.55	63,000
August 21, 2025	21.47	21.52	21.52	21.55	21.47	56,926
August 20, 2025	21.46	21.51	21.51	21.56	21.46	164,000
August 19, 2025	21.53	21.5	21.5	21.56	21.49	72,500
August 18, 2025	21.54	21.5	21.5	21.54	21.46	99,686
August 15, 2025	21.54	21.52	21.52	21.58	21.51	98,200
August 14, 2025	21.41	21.53	21.53	21.53	21.41	94,546

BMO Covered Call Canadian Banks ETF (ZWB.TO) TSX