BMO Global High Dividend Covered Call ETF - ZWG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.09	35.19	35.19	35.19	35.05	2,635
February 19, 2026	35.01	35.06	35.06	35.06	34.94	6,100
February 18, 2026	35.19	35.23	35.23	35.23	35.1	1,944
February 17, 2026	35.05	34.96	34.96	35.05	34.84	12,600
February 13, 2026	34.53	34.76	34.76	34.85	34.53	4,030
February 12, 2026	35.1	34.78	34.78	35.14	34.78	11,236
February 11, 2026	35.3	35.2	35.2	35.31	35.06	3,600
February 10, 2026	35.11	35.05	35.05	35.11	35.04	800
February 09, 2026	35.1	35.09	35.09	35.1	34.95	6,300
February 06, 2026	34.71	35.22	35.22	35.22	34.71	3,300
February 05, 2026	34.79	34.64	34.64	34.8	34.56	3,100
February 04, 2026	34.79	34.93	34.93	34.95	34.79	5,310
February 03, 2026	34.78	34.55	34.55	34.8	34.54	6,800
February 02, 2026	34.12	34.8	34.8	34.8	34.12	9,900
January 30, 2026	33.85	34.25	34.25	34.25	33.8	6,100
January 29, 2026	33.86	33.85	33.85	33.9	33.75	14,900
January 28, 2026	34.2	34.1	33.93	34.2	34.05	5,310
January 27, 2026	34.44	34.29	34.29	34.44	34.26	3,541
January 26, 2026	34.12	34.38	34.38	34.41	34.12	5,642
January 23, 2026	34.29	34.13	34.13	34.29	34	4,300
January 22, 2026	34.38	34.31	34.31	34.43	34.29	9,315
January 21, 2026	34.13	34.27	34.27	34.38	34.13	1,641
January 20, 2026	34.11	33.94	33.94	34.11	33.87	7,500
January 19, 2026	34.5	34.45	34.45	34.6	34.41	4,348
January 16, 2026	34.54	34.63	34.63	34.71	34.54	3,400
January 15, 2026	34.85	34.68	34.68	34.85	34.68	1,600
January 14, 2026	34.5	34.57	34.57	34.57	34.45	2,443
January 13, 2026	34.67	34.49	34.49	34.67	34.41	31,400
January 12, 2026	34.65	34.65	34.65	34.65	34.52	2,715
January 09, 2026	34.35	34.72	34.72	34.72	34.35	6,000
January 08, 2026	34.15	34.37	34.37	34.41	34.15	1,549
January 07, 2026	34.23	34.09	34.09	34.23	34.09	9,200
January 06, 2026	34.08	34.3	34.3	34.3	34.08	5,400
January 05, 2026	34.01	33.92	33.92	34.06	33.9	13,045
January 02, 2026	33.6	33.68	33.68	33.7	33.57	10,304
December 31, 2025	33.68	33.52	33.52	33.68	33.52	1,820
December 30, 2025	33.76	33.64	33.64	33.76	33.6	2,800
December 29, 2025	33.9	33.76	33.58	33.9	33.76	3,948
December 23, 2025	33.85	33.75	33.75	33.85	33.75	2,417
December 22, 2025	33.81	33.84	33.84	33.84	33.76	726
December 19, 2025	33.71	33.7	33.7	33.73	33.7	1,900
December 18, 2025	33.53	33.63	33.63	33.69	33.53	2,500
December 17, 2025	33.56	33.52	33.52	33.56	33.47	5,100
December 16, 2025	33.8	33.53	33.53	33.8	33.49	5,719
December 15, 2025	33.85	33.76	33.76	33.85	33.73	5,900
December 12, 2025	33.79	33.72	33.72	33.79	33.65	3,078
December 11, 2025	33.66	33.68	33.68	33.68	33.66	532
December 10, 2025	33.48	33.57	33.57	33.57	33.45	1,500
December 09, 2025	33.53	33.31	33.31	33.53	33.31	4,209
December 08, 2025	33.58	33.39	33.39	33.58	33.33	700
December 05, 2025	33.75	33.55	33.55	33.8	33.55	3,700
December 04, 2025	33.85	33.78	33.78	33.85	33.75	3,300
December 03, 2025	33.5	33.77	33.77	33.77	33.5	1,900
December 02, 2025	33.62	33.59	33.59	33.62	33.47	2,800
December 01, 2025	33.63	33.56	33.56	33.65	33.54	3,737
November 28, 2025	33.49	33.9	33.9	33.9	33.49	3,409
November 27, 2025	33.47	33.51	33.51	33.9	33.47	2,400
November 26, 2025	33.65	33.6	33.6	33.67	33.55	2,863
November 25, 2025	33.47	33.76	33.58	33.76	33.47	3,625
November 24, 2025	33.35	33.35	33.18	33.41	33.35	800

BMO Global High Dividend Covered Call ETF (ZWG.TO) TSX