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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.8	33.34	33.34	33.47	32.8	3,700
November 20, 2025	33.3	32.8	32.8	33.33	32.8	5,317
November 19, 2025	32.98	33.03	33.03	33.08	32.96	9,064
November 18, 2025	32.8	32.98	32.98	33.04	32.8	3,000
November 17, 2025	33.52	33.16	33.16	33.52	33.15	2,542
November 14, 2025	33.51	33.52	33.52	33.62	33.32	2,523
November 13, 2025	33.74	33.61	33.61	33.87	33.61	3,600
November 12, 2025	33.5	33.74	33.74	33.74	33.5	3,200
November 11, 2025	33.31	33.44	33.44	33.45	33.3	1,300
November 10, 2025	33.14	33.15	33.15	33.15	33	2,000
November 07, 2025	32.9	32.95	32.95	32.95	32.85	1,431
November 06, 2025	33.22	33.12	33.12	33.22	33.02	1,300
November 05, 2025	33.08	33.14	33.14	33.14	33	3,100
November 04, 2025	33	32.95	32.95	33.08	32.95	2,800
November 03, 2025	33.25	33.03	33.03	33.26	33	4,000
October 31, 2025	33.21	33.25	33.25	33.25	33.09	2,325
October 30, 2025	33.17	33.16	33.16	33.26	33.1	5,204
October 29, 2025	33.44	33.35	33.17	33.44	33.31	2,830
October 28, 2025	33.5	33.43	33.25	33.53	33.39	8,428
October 27, 2025	33.26	33.51	33.33	33.51	33.26	36,913
October 24, 2025	33.39	33.36	33.18	33.39	33.35	3,500
October 23, 2025	33.22	33.09	32.91	33.22	33.09	7,100
October 22, 2025	33.25	33.11	32.94	33.25	32.99	4,900
October 21, 2025	33.25	33.22	33.22	33.3	33.22	10,582
October 20, 2025	32.95	33.24	33.24	33.25	32.95	11,100
October 17, 2025	32.82	32.92	32.92	32.95	32.77	5,211
October 16, 2025	32.88	32.77	32.77	33.07	32.77	4,617

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