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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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