BMO Covered Call Canadian Banks ETF (ZWB.TO) TSX
25.47
+0.04(+0.16%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.47
+0.04(+0.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.2 | 25.47 | 25.47 | 25.5 | 25.15 | 166,505 |
| April 01, 2026 | 25.34 | 25.43 | 25.43 | 25.48 | 25.25 | 167,667 |
| March 31, 2026 | 24.74 | 25.12 | 25.12 | 25.12 | 24.69 | 163,457 |
| March 30, 2026 | 24.64 | 24.49 | 24.49 | 24.8 | 24.38 | 104,597 |
| March 27, 2026 | 24.71 | 24.66 | 24.66 | 24.77 | 24.57 | 162,651 |
| March 26, 2026 | 25.11 | 24.86 | 24.86 | 25.39 | 24.86 | 289,192 |
| March 25, 2026 | 25.36 | 25.33 | 25.33 | 25.39 | 25.21 | 111,020 |
| March 24, 2026 | 24.91 | 25.08 | 25.08 | 25.24 | 24.76 | 170,789 |
| March 23, 2026 | 24.75 | 25.01 | 25.01 | 25.14 | 24.75 | 175,944 |
| March 20, 2026 | 24.81 | 24.51 | 24.51 | 24.87 | 24.38 | 253,790 |
| March 19, 2026 | 25.03 | 24.9 | 24.9 | 25.03 | 24.81 | 192,424 |
| March 18, 2026 | 25.41 | 25.18 | 25.18 | 25.53 | 25.16 | 97,197 |
| March 17, 2026 | 25.42 | 25.42 | 25.42 | 25.57 | 25.41 | 82,431 |
| March 16, 2026 | 24.95 | 25.33 | 25.33 | 25.38 | 24.95 | 120,304 |
| March 13, 2026 | 25.12 | 24.9 | 24.9 | 25.33 | 24.88 | 99,097 |
| March 12, 2026 | 25.34 | 25.07 | 25.07 | 25.35 | 25.02 | 205,609 |
| March 11, 2026 | 25.45 | 25.46 | 25.46 | 25.63 | 25.43 | 102,036 |
| March 10, 2026 | 25.42 | 25.5 | 25.5 | 25.7 | 25.34 | 115,023 |
| March 09, 2026 | 25.02 | 25.3 | 25.3 | 25.41 | 24.92 | 379,117 |
| March 06, 2026 | 25.73 | 25.5 | 25.5 | 25.73 | 25.41 | 236,200 |
| March 05, 2026 | 26.07 | 25.94 | 25.94 | 26.12 | 25.82 | 142,027 |
| March 04, 2026 | 26.05 | 26.19 | 26.19 | 26.25 | 26.05 | 133,877 |
| March 03, 2026 | 26.03 | 26.03 | 26.03 | 26.13 | 25.71 | 246,156 |
| March 02, 2026 | 25.83 | 26.31 | 26.31 | 26.37 | 25.79 | 196,835 |
| February 27, 2026 | 26.47 | 26.16 | 26.16 | 26.6 | 26.11 | 213,200 |
| February 26, 2026 | 26.54 | 26.59 | 26.59 | 26.68 | 26.39 | 99,344 |
| February 25, 2026 | 26.08 | 26.54 | 26.42 | 26.61 | 26.08 | 556,811 |
| February 24, 2026 | 26.16 | 25.95 | 25.83 | 26.16 | 25.88 | 156,129 |
| February 23, 2026 | 26.3 | 26.1 | 25.98 | 26.45 | 25.95 | 317,419 |
| February 20, 2026 | 26.06 | 26.3 | 0 | 26.3 | 26.06 | 109,500 |
| February 19, 2026 | 26 | 26.01 | 0 | 26.02 | 25.85 | 146,100 |
| February 18, 2026 | 25.81 | 25.95 | 0 | 25.99 | 25.81 | 65,000 |
| February 17, 2026 | 25.65 | 25.71 | 0 | 25.83 | 25.62 | 85,000 |
| February 13, 2026 | 25.52 | 25.62 | 0 | 25.65 | 25.33 | 129,107 |
| February 12, 2026 | 25.93 | 25.57 | 0 | 26.02 | 25.53 | 183,924 |
| February 11, 2026 | 26.2 | 25.92 | 0 | 26.2 | 25.9 | 309,300 |
| February 10, 2026 | 26.08 | 26.09 | 0 | 26.11 | 26.01 | 86,700 |
| February 09, 2026 | 25.71 | 25.99 | 0 | 26.01 | 25.71 | 156,100 |
| February 06, 2026 | 25.55 | 25.72 | 0 | 25.73 | 25.55 | 91,740 |
| February 05, 2026 | 25.28 | 25.47 | 0 | 25.53 | 25.24 | 130,519 |
| February 04, 2026 | 25.42 | 25.44 | 0 | 25.59 | 25.4 | 171,334 |
| February 03, 2026 | 25.3 | 25.41 | 0 | 25.46 | 25.27 | 236,400 |
| February 02, 2026 | 24.94 | 25.27 | 0 | 25.33 | 24.94 | 296,235 |
| January 30, 2026 | 25.05 | 24.86 | 0 | 25.13 | 24.75 | 249,200 |
| January 29, 2026 | 24.88 | 25.13 | 0 | 25.15 | 24.88 | 222,938 |
| January 28, 2026 | 25.26 | 25.03 | 0 | 25.26 | 24.92 | 347,431 |
| January 27, 2026 | 25.22 | 25.24 | 0 | 25.43 | 25.21 | 156,216 |
| January 26, 2026 | 25.34 | 25.25 | 0 | 25.46 | 25.24 | 226,615 |
| January 23, 2026 | 25.43 | 25.36 | 0 | 25.43 | 25.2 | 180,600 |
| January 22, 2026 | 25.33 | 25.42 | 0 | 25.5 | 25.33 | 108,800 |
| January 21, 2026 | 25.11 | 25.29 | 0 | 25.45 | 25.04 | 251,500 |
| January 20, 2026 | 25.4 | 25.17 | 0 | 25.44 | 25.14 | 233,606 |
| January 19, 2026 | 25.48 | 25.45 | 0 | 25.49 | 25.38 | 141,700 |
| January 16, 2026 | 25.5 | 25.53 | 0 | 25.64 | 25.5 | 151,445 |
| January 15, 2026 | 25.37 | 25.5 | 0 | 25.53 | 25.37 | 112,700 |
| January 14, 2026 | 25.41 | 25.38 | 0 | 25.41 | 25.24 | 171,500 |
| January 13, 2026 | 25.45 | 25.38 | 0 | 25.48 | 25.35 | 147,441 |
| January 12, 2026 | 25.33 | 25.44 | 0 | 25.46 | 25.28 | 148,100 |
| January 09, 2026 | 25.41 | 25.45 | 0 | 25.53 | 25.37 | 96,518 |
| January 08, 2026 | 25.3 | 25.4 | 0 | 25.49 | 25.28 | 115,349 |