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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	33	33.06	33.06	33.12	33	7,400
October 02, 2025	32.98	32.95	32.95	32.98	32.87	1,932
October 01, 2025	32.77	32.98	32.98	32.98	32.77	5,600
September 30, 2025	32.58	32.65	32.65	32.68	32.53	5,318
September 29, 2025	32.7	32.58	32.58	32.7	32.55	2,817
September 26, 2025	32.71	32.85	32.85	32.85	32.7	4,100
September 25, 2025	32.56	32.65	32.65	32.65	32.55	9,500
September 24, 2025	32.62	32.63	32.63	32.66	32.6	3,949
September 23, 2025	32.5	32.56	32.56	32.68	32.5	6,624
September 22, 2025	32.35	32.52	32.52	32.52	32.35	7,524
September 19, 2025	32.45	32.4	32.4	32.45	32.26	2,710
September 18, 2025	32.36	32.4	32.4	32.45	32.34	3,225
September 17, 2025	32.34	32.29	32.29	32.34	32.24	3,900
September 16, 2025	32.15	32.08	32.08	32.16	32.05	5,201
September 15, 2025	32.16	32.2	32.2	32.28	32.14	14,547
September 12, 2025	32.45	32.25	32.25	32.45	32.25	3,100
September 11, 2025	32.41	32.43	32.43	32.43	32.34	1,100
September 10, 2025	32.2	32.28	32.28	32.29	32.09	5,200
September 09, 2025	32.24	32.24	32.24	32.29	32.19	4,306
September 08, 2025	32.25	32.07	32.07	32.25	32.04	3,242
September 05, 2025	32.2	32.25	32.25	32.26	32.13	3,889
September 04, 2025	32.15	32.29	32.29	32.31	32.15	2,854
September 03, 2025	32.1	32.08	32.08	32.16	31.93	5,518
September 02, 2025	32.06	31.98	31.98	32.06	31.95	5,300
August 29, 2025	32.24	32.05	32.05	32.24	32.05	2,517
August 28, 2025	32.25	32.25	32.25	32.25	32.03	4,100
August 27, 2025	32.48	32.32	32.15	32.48	32.3	9,200
August 26, 2025	32.26	32.25	32.08	32.26	32.25	900
August 25, 2025	32.51	32.38	32.2	32.51	32.35	1,508
August 22, 2025	32.35	32.49	32.49	32.53	32.35	2,400
August 21, 2025	32.2	32.29	32.29	32.29	32.15	7,842
August 20, 2025	32.17	32.23	32.23	32.23	32.15	7,510
August 19, 2025	31.98	32.07	32.07	32.18	31.98	10,177
August 18, 2025	31.85	31.9	31.9	31.92	31.8	8,925
August 15, 2025	31.9	31.88	31.88	31.93	31.82	2,341
August 14, 2025	31.77	31.91	31.91	31.91	31.75	5,000
August 13, 2025	31.67	31.72	31.72	31.77	31.67	16,939
August 12, 2025	31.44	31.61	31.61	31.61	31.44	3,100
August 11, 2025	31.3	31.21	31.21	31.33	31.2	1,906
August 08, 2025	31.18	31.25	31.25	31.29	31.18	5,600
August 07, 2025	31.15	31	31	31.15	31	1,845
August 06, 2025	31	30.88	30.88	31.01	30.88	4,220
August 05, 2025	30.95	30.99	30.99	31	30.93	1,904
August 01, 2025	30.98	30.75	30.75	30.98	30.58	5,900
July 31, 2025	31.35	31.05	31.05	31.35	31.05	2,400
July 30, 2025	31.48	31.25	31.25	31.53	31.25	2,200
July 29, 2025	31.67	31.68	31.51	31.7	31.67	2,741
July 28, 2025	31.95	31.8	31.62	31.95	31.71	5,120
July 25, 2025	31.79	31.9	31.72	31.9	31.76	6,000
July 24, 2025	31.79	31.69	31.51	31.79	31.69	1,600
July 23, 2025	31.61	31.72	31.54	31.75	31.59	8,132
July 22, 2025	31.5	31.5	31.33	31.5	31.45	3,026
July 21, 2025	31.44	31.5	31.33	31.61	31.44	2,141
July 18, 2025	31.6	31.63	31.46	31.63	31.48	4,000
July 17, 2025	31.36	31.59	31.42	31.64	31.36	3,334
July 16, 2025	31.47	31.34	31.17	31.47	31.2	6,400
July 15, 2025	31.64	31.47	31.47	31.64	31.43	8,234
July 14, 2025	31.63	31.69	31.69	31.69	31.57	1,936
July 11, 2025	31.82	31.74	31.74	31.82	31.65	4,200
July 10, 2025	31.83	31.79	31.79	31.84	31.75	4,300

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