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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	19.8	19.86	19.86	19.95	19.8	77,613
October 14, 2025	19.65	19.76	19.76	19.81	19.65	72,500
October 10, 2025	19.79	19.62	19.62	19.79	19.61	114,276
October 09, 2025	19.78	19.7	19.7	19.79	19.68	77,413
October 08, 2025	19.91	19.77	19.77	19.91	19.73	135,218
October 07, 2025	19.89	19.82	19.82	19.89	19.8	58,068
October 06, 2025	19.86	19.88	19.88	19.88	19.77	86,549
October 03, 2025	19.73	19.84	19.84	19.86	19.71	87,884
October 02, 2025	19.66	19.72	19.72	19.72	19.62	56,557
October 01, 2025	19.7	19.67	19.67	19.73	19.67	78,705
September 30, 2025	19.61	19.66	19.66	19.66	19.57	45,265
September 29, 2025	19.64	19.61	19.61	19.66	19.6	45,346
September 26, 2025	19.64	19.69	19.69	19.72	19.64	65,200
September 25, 2025	19.55	19.63	19.63	19.64	19.54	86,582
September 24, 2025	19.62	19.6	19.6	19.64	19.59	43,144
September 23, 2025	19.59	19.57	19.57	19.64	19.57	91,933
September 22, 2025	19.51	19.58	19.58	19.6	19.5	60,600
September 19, 2025	19.5	19.51	19.51	19.59	19.43	72,600
September 18, 2025	19.45	19.4	19.4	19.45	19.39	137,604
September 17, 2025	19.35	19.41	19.41	19.47	19.35	75,012
September 16, 2025	19.46	19.39	19.39	19.46	19.36	93,422
September 15, 2025	19.41	19.42	19.42	19.43	19.36	110,906
September 12, 2025	19.42	19.42	19.42	19.47	19.4	68,124
September 11, 2025	19.38	19.45	19.45	19.45	19.36	55,784

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