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

21.66

+0.07(+0.32%)

Updated at April 02 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.58	21.66	21.66	21.67	21.5	91,346
April 01, 2026	21.63	21.59	21.59	21.65	21.53	77,373
March 31, 2026	21.2	21.52	21.52	21.55	21.2	67,923
March 30, 2026	21.3	21.2	21.2	21.47	21.12	95,494
March 27, 2026	21.24	21.24	21.24	21.36	21.2	74,046
March 26, 2026	21.41	21.25	21.25	21.53	21.24	110,584
March 25, 2026	21.4	21.44	21.44	21.47	21.33	93,579
March 24, 2026	21.04	21.21	21.21	21.33	21	123,112
March 23, 2026	21	21.1	21.1	21.18	20.88	168,198
March 20, 2026	21.14	20.88	20.88	21.14	20.81	211,793
March 19, 2026	21.2	21.15	21.15	21.22	21.03	134,868
March 18, 2026	21.59	21.34	21.34	21.59	21.32	94,404
March 17, 2026	21.79	21.62	21.62	21.79	21.6	80,309
March 16, 2026	21.38	21.57	21.57	21.61	21.33	139,858
March 13, 2026	21.49	21.38	21.38	21.58	21.36	82,189
March 12, 2026	21.54	21.46	21.46	21.56	21.44	55,439
March 11, 2026	21.55	21.54	21.54	21.61	21.47	87,188
March 10, 2026	21.54	21.55	21.55	21.68	21.5	100,317
March 09, 2026	21.26	21.46	21.46	21.52	21.14	169,045
March 06, 2026	21.63	21.52	21.52	21.63	21.43	156,000
March 05, 2026	21.85	21.76	21.76	21.85	21.62	122,100
March 04, 2026	21.94	21.89	21.89	21.96	21.82	77,508
March 03, 2026	21.95	21.88	21.88	21.95	21.59	173,819
March 02, 2026	21.98	22.21	22.21	22.22	21.98	208,137
February 27, 2026	22.1	22.06	22.06	22.13	22.02	89,219
February 26, 2026	22	22.1	22.1	22.12	21.93	110,613
February 25, 2026	22.05	22.07	21.96	22.13	21.93	84,125
February 24, 2026	21.99	21.98	21.88	21.99	21.85	117,345
February 23, 2026	21.95	21.9	21.8	22	21.79	132,433
February 20, 2026	21.78	21.98	0	21.98	21.68	124,207
February 19, 2026	21.74	21.77	0	21.77	21.68	117,548
February 18, 2026	21.58	21.7	0	21.72	21.58	93,800
February 17, 2026	21.51	21.53	0	21.57	21.37	151,000
February 13, 2026	21.37	21.6	0	21.61	21.26	174,411
February 12, 2026	21.56	21.26	0	21.56	21.25	153,222
February 11, 2026	21.58	21.51	0	21.58	21.42	89,900
February 10, 2026	21.38	21.44	0	21.45	21.33	69,600
February 09, 2026	21.13	21.31	0	21.31	21.13	110,530
February 06, 2026	21.05	21.13	0	21.14	21.02	74,332
February 05, 2026	21.07	20.96	0	21.07	20.9	119,200
February 04, 2026	21.06	21.16	0	21.18	21.06	185,633
February 03, 2026	20.98	20.98	0	21.02	20.87	137,600
February 02, 2026	20.7	20.87	0	20.88	20.68	262,111
January 30, 2026	20.9	20.7	0	20.9	20.55	205,306
January 29, 2026	21	20.99	0	21.05	20.88	117,300
January 28, 2026	21.1	21.01	0	21.12	20.94	181,149
January 27, 2026	21.09	21.07	0	21.18	21.05	146,500
January 26, 2026	21.18	21.09	0	21.22	21.08	179,042
January 23, 2026	21.13	21.13	0	21.13	21.02	115,600
January 22, 2026	21.08	21.07	0	21.12	21.04	75,800
January 21, 2026	20.9	21.02	0	21.09	20.9	128,506
January 20, 2026	21.05	20.88	0	21.07	20.81	171,200
January 19, 2026	21.09	21.09	0	21.11	21	110,900
January 16, 2026	21.13	21.12	0	21.13	21.07	94,008
January 15, 2026	20.96	21.07	0	21.09	20.96	68,526
January 14, 2026	20.83	21.03	0	21.04	20.83	85,214
January 13, 2026	20.82	20.83	0	20.85	20.78	105,240
January 12, 2026	20.86	20.82	0	20.86	20.74	103,108
January 09, 2026	20.7	20.78	0	20.83	20.7	81,000
January 08, 2026	20.58	20.69	0	20.71	20.53	118,834