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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.24	24.64	24.64	24.66	24.2	204,192
December 03, 2025	24.29	24.23	24.23	24.4	24.14	166,500
December 02, 2025	24.06	24.24	24.24	24.24	23.94	349,317
December 01, 2025	24.09	23.91	23.91	24.09	23.84	166,500
November 28, 2025	24.07	24.1	24.1	24.13	23.98	155,734
November 27, 2025	23.97	24.01	24.01	24.07	23.97	84,688
November 26, 2025	23.91	24	24	24	23.85	109,300
November 25, 2025	23.79	23.95	23.83	23.95	23.79	112,100
November 24, 2025	23.65	23.72	23.6	23.78	23.59	199,900
November 21, 2025	23.46	23.61	23.61	23.64	23.41	130,129
November 20, 2025	23.59	23.44	23.44	23.71	23.38	185,700
November 19, 2025	23.58	23.52	23.52	23.59	23.43	125,300
November 18, 2025	23.54	23.61	23.61	23.66	23.42	110,527
November 17, 2025	23.65	23.62	23.62	23.75	23.55	135,500
November 14, 2025	23.48	23.64	23.64	23.66	23.38	121,429
November 13, 2025	23.79	23.63	23.63	23.88	23.56	158,800
November 12, 2025	23.71	23.85	23.85	23.85	23.71	112,700
November 11, 2025	23.53	23.61	23.61	23.66	23.53	80,946
November 10, 2025	23.43	23.53	23.53	23.55	23.41	111,742
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

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