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
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
October 15, 2025	20.82	20.65	20.65	20.82	20.55	30,474
October 14, 2025	20.65	20.72	20.72	20.72	20.46	44,476
October 10, 2025	20.94	20.65	20.65	20.94	20.62	32,208
October 09, 2025	20.94	20.98	20.98	20.98	20.9	14,646
October 08, 2025	20.86	20.95	20.95	20.98	20.86	19,259
October 07, 2025	20.97	20.79	20.79	20.97	20.79	34,472
October 06, 2025	20.94	20.88	20.88	20.94	20.84	13,126
October 03, 2025	20.81	20.84	20.84	20.89	20.81	31,947
October 02, 2025	20.74	20.8	20.8	20.8	20.7	25,861
October 01, 2025	20.36	20.67	20.67	20.71	20.36	37,400
September 30, 2025	20.37	20.42	20.42	20.43	20.37	19,077
September 29, 2025	20.41	20.41	20.41	20.43	20.34	17,500
September 26, 2025	20.41	20.47	20.47	20.5	20.41	34,900
September 25, 2025	20.48	20.43	20.43	20.48	20.35	53,355
September 24, 2025	20.64	20.51	20.51	20.64	20.5	48,634
September 23, 2025	20.51	20.58	20.58	20.61	20.5	23,900
September 22, 2025	20.5	20.52	20.52	20.6	20.45	34,515
September 19, 2025	20.56	20.51	20.51	20.56	20.47	22,125
September 18, 2025	20.44	20.49	20.49	20.5	20.39	26,739
September 17, 2025	20.41	20.39	20.39	20.43	20.33	31,900
September 16, 2025	20.48	20.35	20.35	20.48	20.34	43,645
September 15, 2025	20.5	20.5	20.5	20.5	20.4	30,800
September 12, 2025	20.48	20.44	20.44	20.48	20.4	29,104
September 11, 2025	20.46	20.5	20.5	20.5	20.4	34,700
September 10, 2025	20.57	20.42	20.42	20.57	20.4	35,321

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