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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	21.36	21.43	21.43	21.45	21.36	95,354
August 12, 2025	21.23	21.3	21.3	21.34	21.23	157,732
August 11, 2025	21.13	21.22	21.22	21.24	21.13	125,824
August 08, 2025	21.1	21.15	21.15	21.19	21.1	90,505
August 07, 2025	21.05	21.1	21.1	21.15	21.03	97,800
August 06, 2025	21.09	21.05	21.05	21.11	21.01	158,900
August 05, 2025	20.95	21.01	21.01	21.07	20.95	104,300
August 01, 2025	20.75	20.81	20.81	20.89	20.72	225,300
July 31, 2025	21	20.94	20.94	21.03	20.9	117,500
July 30, 2025	21.03	21.04	21.04	21.16	21.01	143,700
July 29, 2025	21.28	21.15	21.04	21.28	21.11	155,700
July 28, 2025	21.33	21.23	21.12	21.35	21.19	109,900
July 25, 2025	21.21	21.3	21.19	21.3	21.17	60,300
July 24, 2025	21.29	21.29	21.18	21.29	21.22	72,034
July 23, 2025	21.25	21.24	21.13	21.27	21.22	127,510
July 22, 2025	21.16	21.18	21.07	21.2	21.16	94,800
July 21, 2025	21.15	21.16	21.05	21.2	21.14	127,000
July 18, 2025	21.12	21.13	21.13	21.13	21.1	56,800
July 17, 2025	20.94	21.14	21.14	21.16	20.94	167,135
July 16, 2025	20.89	21	21	21.01	20.86	111,516
July 15, 2025	20.97	20.92	20.92	20.97	20.88	88,100
July 14, 2025	20.97	20.97	20.97	20.98	20.9	118,847
July 11, 2025	20.95	20.96	20.96	20.99	20.91	87,200
July 10, 2025	20.99	21.04	21.04	21.08	20.97	92,815
July 09, 2025	20.88	20.95	20.95	20.99	20.88	99,121
July 08, 2025	20.9	20.88	20.88	20.9	20.83	55,900
July 07, 2025	20.89	20.88	20.88	20.98	20.87	126,729
July 04, 2025	20.87	20.89	20.89	20.9	20.87	68,500
July 03, 2025	20.84	20.87	20.87	20.9	20.82	91,923
July 02, 2025	20.79	20.78	20.78	20.82	20.77	90,600
June 30, 2025	20.64	20.7	20.7	20.73	20.6	239,546
June 27, 2025	20.56	20.56	20.56	20.64	20.54	90,900
June 26, 2025	20.52	20.62	20.51	20.63	20.49	94,226
June 25, 2025	20.48	20.5	20.39	20.5	20.44	98,110
June 24, 2025	20.45	20.51	20.4	20.54	20.45	139,100
June 23, 2025	20.27	20.34	20.23	20.36	20.23	202,100
June 20, 2025	20.39	20.29	20.18	20.39	20.23	87,119
June 19, 2025	20.28	20.27	20.16	20.28	20.2	53,728
June 18, 2025	20.22	20.28	20.17	20.32	20.22	141,947
June 17, 2025	20.21	20.22	20.11	20.27	20.18	132,100
June 16, 2025	20.18	20.23	20.12	20.32	20.18	149,800
June 13, 2025	20.18	20.2	20.09	20.2	20.09	124,500
June 12, 2025	20.16	20.22	20.11	20.22	20.13	111,700
June 11, 2025	20.29	20.18	20.07	20.29	20.17	56,400
June 10, 2025	20.24	20.27	20.16	20.29	20.24	111,630
June 09, 2025	20.22	20.24	20.13	20.27	20.2	80,100
June 06, 2025	20.22	20.22	20.11	20.26	20.2	137,600
June 05, 2025	20.14	20.15	20.04	20.18	20.08	48,910
June 04, 2025	20.18	20.14	20.03	20.18	20.09	85,300
June 03, 2025	20.13	20.16	20.05	20.2	20.12	92,100
June 02, 2025	20.11	20.13	20.02	20.13	20.05	74,600
May 30, 2025	20.05	20.14	20.14	20.16	20.05	315,012
May 29, 2025	20.2	20.12	20.12	20.2	20.05	76,512
May 28, 2025	20.2	20.23	20.12	20.3	20.2	139,326
May 27, 2025	20	20.15	20.04	20.15	19.99	143,333
May 26, 2025	20.02	20	19.89	20.06	19.99	95,100
May 23, 2025	19.84	19.96	19.96	19.99	19.83	119,042

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