BMO CA High Dividend Covered Call ETF - ZWC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.3	19.27	19.27	19.33	19.23	31,232
September 04, 2025	19.23	19.28	19.28	19.29	19.23	95,736
September 03, 2025	19.2	19.23	19.23	19.23	19.18	71,600
September 02, 2025	19.17	19.17	19.17	19.18	19.1	64,800
August 29, 2025	19.1	19.18	19.18	19.21	19.1	60,171
August 28, 2025	19.16	19.1	19.1	19.16	19.03	84,300
August 27, 2025	19.2	19.23	19.13	19.27	19.15	78,331
August 26, 2025	19.1	19.16	19.06	19.16	19.08	68,948
August 25, 2025	19.15	19.08	19.08	19.15	19.04	122,200
August 22, 2025	19.04	19.13	19.13	19.16	19.04	90,500
August 21, 2025	18.95	19.03	19.03	19.05	18.95	52,500
August 20, 2025	18.9	18.98	18.98	18.99	18.9	68,967
August 19, 2025	18.79	18.83	18.83	18.92	18.79	42,700
August 18, 2025	18.86	18.81	18.81	18.86	18.79	80,500
August 15, 2025	18.83	18.84	18.84	18.85	18.79	64,300
August 14, 2025	18.77	18.8	18.8	18.8	18.72	70,700
August 13, 2025	18.73	18.75	18.75	18.77	18.71	81,328
August 12, 2025	18.62	18.66	18.66	18.69	18.62	64,828
August 11, 2025	18.62	18.58	18.58	18.68	18.57	142,800
August 08, 2025	18.68	18.61	18.61	18.68	18.59	48,000
August 07, 2025	18.77	18.61	18.61	18.77	18.59	85,001
August 06, 2025	18.83	18.72	18.72	18.83	18.7	120,401
August 05, 2025	18.74	18.76	18.76	18.78	18.7	135,496
August 01, 2025	18.64	18.58	18.58	18.64	18.48	99,400
July 31, 2025	18.65	18.66	18.66	18.72	18.62	59,144
July 30, 2025	18.73	18.69	18.69	18.77	18.65	79,630
July 29, 2025	18.83	18.83	18.83	18.85	18.8	49,258
July 28, 2025	18.87	18.78	18.78	18.87	18.76	87,600
July 25, 2025	18.84	18.84	18.84	18.86	18.78	87,100
July 24, 2025	18.82	18.81	18.81	18.86	18.79	87,500
July 23, 2025	18.8	18.81	18.81	18.85	18.77	54,624
July 22, 2025	18.72	18.77	18.77	18.79	18.72	42,323
July 21, 2025	18.75	18.7	18.7	18.76	18.69	56,521
July 18, 2025	18.78	18.72	18.72	18.79	18.69	70,503
July 17, 2025	18.71	18.76	18.76	18.78	18.71	66,900
July 16, 2025	18.73	18.71	18.71	18.73	18.65	55,600
July 15, 2025	18.86	18.71	18.71	18.86	18.69	88,749
July 14, 2025	18.75	18.78	18.78	18.81	18.72	83,410
July 11, 2025	18.7	18.73	18.73	18.74	18.63	61,610
July 10, 2025	18.65	18.71	18.71	18.74	18.63	79,400
July 09, 2025	18.66	18.65	18.65	18.68	18.64	89,114
July 08, 2025	18.62	18.62	18.62	18.65	18.61	54,019
July 07, 2025	18.61	18.61	18.61	18.66	18.58	106,203
July 04, 2025	18.55	18.61	18.61	18.64	18.55	42,126
July 03, 2025	18.6	18.63	18.63	18.64	18.56	69,800
July 02, 2025	18.59	18.58	18.58	18.59	18.52	172,306
June 30, 2025	18.46	18.52	18.52	18.52	18.41	40,844
June 27, 2025	18.45	18.43	18.43	18.52	18.4	64,941
June 26, 2025	18.48	18.55	18.55	18.57	18.47	64,990
June 25, 2025	18.51	18.46	18.46	18.51	18.43	97,800
June 24, 2025	18.5	18.56	18.56	18.58	18.5	86,006
June 23, 2025	18.5	18.53	18.53	18.58	18.48	59,900
June 20, 2025	18.59	18.49	18.49	18.59	18.47	44,581
June 19, 2025	18.48	18.48	18.48	18.49	18.44	44,450
June 18, 2025	18.53	18.48	18.48	18.54	18.48	74,321
June 17, 2025	18.55	18.51	18.51	18.55	18.45	82,000
June 16, 2025	18.6	18.52	18.52	18.62	18.52	61,500
June 13, 2025	18.59	18.54	18.54	18.59	18.52	67,909
June 12, 2025	18.4	18.55	18.55	18.55	18.4	142,800
June 11, 2025	18.46	18.46	18.46	18.47	18.41	48,500

BMO CA High Dividend Covered Call ETF (ZWC.TO) TSX