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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.82	20.83	20.83	20.85	20.78	105,240
January 12, 2026	20.86	20.82	20.82	20.86	20.74	103,108
January 09, 2026	20.7	20.78	20.78	20.83	20.7	81,000
January 08, 2026	20.58	20.69	20.69	20.71	20.53	118,834
January 07, 2026	20.67	20.53	20.53	20.67	20.51	86,340
January 06, 2026	20.73	20.68	20.68	20.79	20.63	117,100
January 05, 2026	20.7	20.68	20.68	20.74	20.53	146,300
January 02, 2026	20.58	20.65	20.65	20.69	20.52	104,100
December 31, 2025	20.57	20.53	20.53	20.58	20.52	31,221
December 30, 2025	20.62	20.58	20.58	20.62	20.55	61,080
December 29, 2025	20.59	20.64	20.53	20.68	20.58	84,500
December 23, 2025	20.56	20.6	20.6	20.6	20.56	50,414
December 22, 2025	20.5	20.55	20.55	20.58	20.45	61,443
December 19, 2025	20.42	20.49	20.49	20.57	20.42	65,800
December 18, 2025	20.39	20.4	20.4	20.46	20.35	83,519
December 17, 2025	20.38	20.32	20.32	20.38	20.25	55,047
December 16, 2025	20.47	20.32	20.32	20.47	20.31	106,416
December 15, 2025	20.51	20.47	20.47	20.51	20.43	93,001
December 12, 2025	20.41	20.43	20.43	20.48	20.38	87,991
December 11, 2025	20.35	20.4	20.4	20.46	20.29	65,610
December 10, 2025	20.28	20.32	20.32	20.35	20.25	86,600
December 09, 2025	20.35	20.28	20.28	20.39	20.27	38,779
December 08, 2025	20.39	20.29	20.29	20.39	20.28	80,200
December 05, 2025	20.5	20.39	20.39	20.5	20.38	125,700
December 04, 2025	20.34	20.47	20.47	20.51	20.34	94,106
December 03, 2025	20.35	20.33	20.33	20.4	20.3	116,006
December 02, 2025	20.42	20.31	20.31	20.42	20.24	84,741
December 01, 2025	20.4	20.35	20.35	20.42	20.32	79,232
November 28, 2025	20.38	20.4	20.4	20.42	20.3	37,500
November 27, 2025	20.29	20.33	20.33	20.36	20.29	56,200
November 26, 2025	20.29	20.32	20.32	20.33	20.23	96,748
November 25, 2025	20.16	20.33	20.23	20.33	20.16	55,639
November 24, 2025	20.16	20.15	20.05	20.18	20.07	85,400
November 21, 2025	20	20.13	20.13	20.16	19.99	79,002
November 20, 2025	20.15	19.99	19.99	20.19	19.96	105,600
November 19, 2025	20.1	20.08	20.08	20.1	20	96,222
November 18, 2025	20.11	20.1	20.1	20.13	20.01	61,000
November 17, 2025	20.22	20.16	20.16	20.25	20.1	64,404
November 14, 2025	20.09	20.22	20.22	20.22	19.99	89,600
November 13, 2025	20.21	20.13	20.13	20.29	20.09	85,901
November 12, 2025	20.07	20.26	20.26	20.27	20.07	83,018
November 11, 2025	19.95	20.05	20.05	20.06	19.92	79,400
November 10, 2025	19.82	19.92	19.92	19.94	19.82	135,646
November 07, 2025	19.73	19.79	19.79	19.79	19.63	117,136
November 06, 2025	19.79	19.75	19.75	19.8	19.72	51,912
November 05, 2025	19.64	19.74	19.74	19.79	19.64	75,906
November 04, 2025	19.68	19.61	19.61	19.68	19.53	85,069
November 03, 2025	19.68	19.72	19.72	19.72	19.59	163,100
October 31, 2025	19.7	19.65	19.65	19.7	19.59	77,700
October 30, 2025	19.6	19.58	19.58	19.65	19.56	58,500
October 29, 2025	19.84	19.68	19.68	19.84	19.6	126,900
October 28, 2025	19.86	19.81	19.81	19.87	19.8	139,400
October 27, 2025	19.87	19.86	19.86	19.88	19.79	87,500
October 24, 2025	19.86	19.86	19.86	19.87	19.83	100,600
October 23, 2025	19.75	19.82	19.82	19.87	19.75	76,593
October 22, 2025	19.68	19.75	19.75	19.77	19.67	75,741
October 21, 2025	19.75	19.67	19.67	19.75	19.63	103,230
October 20, 2025	19.74	19.76	19.76	19.79	19.74	67,200
October 17, 2025	19.71	19.67	19.67	19.72	19.65	106,147
October 16, 2025	19.86	19.73	19.73	19.88	19.68	132,400

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