BMO Europe High Dividend Covered Call Hedged to CAD ETF - ZWE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.69	21.59	21.59	21.69	21.53	16,313
January 12, 2026	21.52	21.62	21.62	21.65	21.5	29,828
January 09, 2026	21.46	21.54	21.54	21.57	21.46	22,139
January 08, 2026	21.54	21.54	21.54	21.54	21.3	21,500
January 07, 2026	21.6	21.54	21.54	21.6	21.44	26,000
January 06, 2026	21.44	21.55	21.55	21.59	21.44	37,600
January 05, 2026	21.32	21.46	21.46	21.46	21.32	20,000
January 02, 2026	21.24	21.28	21.28	21.32	21.21	14,400
December 31, 2025	21.27	21.15	21.15	21.27	21.15	8,813
December 30, 2025	21.13	21.25	21.25	21.27	21.13	19,807
December 29, 2025	21.32	21.29	21.17	21.32	21.24	34,846
December 23, 2025	21.22	21.25	21.25	21.27	21.22	19,333
December 22, 2025	21.09	21.28	21.28	21.29	21.09	27,428
December 19, 2025	21.04	21.09	21.09	21.22	21.04	33,300
December 18, 2025	21.03	20.94	20.94	21.08	20.94	21,900
December 17, 2025	21.1	21	21	21.1	20.98	18,400
December 16, 2025	21.02	21.03	21.03	21.05	20.98	22,700
December 15, 2025	21	21.06	21.06	21.08	21	17,500
December 12, 2025	20.99	20.92	20.92	20.99	20.88	20,047
December 11, 2025	20.88	20.94	20.94	20.97	20.88	25,193
December 10, 2025	20.98	20.88	20.88	20.98	20.76	23,907
December 09, 2025	20.94	20.8	20.8	20.94	20.8	26,916
December 08, 2025	20.91	20.88	20.88	20.91	20.75	25,310
December 05, 2025	20.91	20.93	20.93	20.99	20.9	17,000
December 04, 2025	20.89	20.9	20.9	20.96	20.88	27,100
December 03, 2025	20.84	20.9	20.9	20.9	20.81	42,600
December 02, 2025	20.87	20.85	20.85	20.87	20.79	20,000
December 01, 2025	20.85	20.78	20.78	20.85	20.7	27,800
November 28, 2025	20.88	20.99	20.99	20.99	20.78	10,901
November 27, 2025	20.73	20.89	20.89	20.89	20.73	9,800
November 26, 2025	20.65	20.73	20.73	20.8	20.64	73,065
November 25, 2025	20.57	20.82	20.7	20.82	20.57	28,000
November 24, 2025	20.62	20.58	20.46	20.62	20.53	18,700
November 21, 2025	20.38	20.59	20.59	20.62	20.38	27,541
November 20, 2025	20.65	20.38	20.38	20.69	20.38	47,040
November 19, 2025	20.65	20.6	20.6	20.65	20.52	13,242
November 18, 2025	20.55	20.64	20.64	20.64	20.49	24,500
November 17, 2025	20.84	20.7	20.7	20.84	20.62	19,914
November 14, 2025	20.74	20.86	20.86	20.95	20.74	29,724
November 13, 2025	21.08	20.88	20.88	21.14	20.88	33,400
November 12, 2025	20.97	21.14	21.14	21.14	20.96	31,310
November 11, 2025	20.75	20.97	20.97	20.97	20.75	6,700
November 10, 2025	20.82	20.8	20.8	20.82	20.68	24,311
November 07, 2025	20.65	20.67	20.67	20.67	20.46	28,300
November 06, 2025	20.71	20.72	20.72	20.73	20.55	11,543
November 05, 2025	20.53	20.71	20.71	20.72	20.53	24,108
November 04, 2025	20.64	20.54	20.54	20.64	20.5	14,100
November 03, 2025	20.76	20.69	20.69	20.76	20.65	18,815
October 31, 2025	20.9	20.73	20.73	20.9	20.65	32,635
October 30, 2025	20.92	20.84	20.84	20.92	20.75	28,624
October 29, 2025	21.05	20.97	20.85	21.05	20.95	29,302
October 28, 2025	21.18	20.97	20.97	21.18	20.97	13,400
October 27, 2025	21.09	21.15	21.15	21.17	20.97	32,002
October 24, 2025	21.02	21.02	21.02	21.09	21.02	55,383
October 23, 2025	20.98	21.03	21.03	21.03	20.95	21,700
October 22, 2025	20.94	20.93	20.93	20.96	20.85	16,400
October 21, 2025	20.99	20.97	20.97	20.99	20.86	39,909
October 20, 2025	20.85	20.96	20.96	20.96	20.82	24,730
October 17, 2025	20.73	20.85	20.85	20.85	20.69	18,900
October 16, 2025	20.83	20.77	20.77	20.83	20.7	41,424

BMO Europe High Dividend Covered Call Hedged to CAD ETF (ZWE.TO) TSX