BMO US High Dividend Covered Call ETF - ZWH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.19	24.18	24.18	24.24	24.1	9,556
September 04, 2025	24.15	24.19	24.19	24.2	24.12	20,500
September 03, 2025	24.13	24.04	24.04	24.16	23.99	19,900
September 02, 2025	24.1	24.12	24.12	24.15	24.02	15,670
August 29, 2025	24.2	24.13	24.13	24.22	24.1	2,740
August 28, 2025	24.27	24.17	24.17	24.27	24.13	8,500
August 27, 2025	24.45	24.49	24.4	24.49	24.36	5,834
August 26, 2025	24.42	24.36	24.27	24.42	24.32	6,633
August 25, 2025	24.57	24.42	24.33	24.57	24.39	5,100
August 22, 2025	24.46	24.52	24.52	24.64	24.45	27,425
August 21, 2025	24.26	24.36	24.36	24.4	24.26	5,100
August 20, 2025	24.33	24.37	24.37	24.39	24.29	16,509
August 19, 2025	24.24	24.3	24.3	24.37	24.24	19,200
August 18, 2025	24.02	24.12	24.12	24.19	24.02	14,400
August 15, 2025	24.06	24.11	24.11	24.18	24.06	5,834
August 14, 2025	24.02	24.08	24.08	24.09	23.94	10,845
August 13, 2025	23.95	24.02	24.02	24.05	23.94	29,200
August 12, 2025	23.64	23.84	23.84	23.87	23.64	17,717
August 11, 2025	23.78	23.64	23.64	23.78	23.61	12,000
August 08, 2025	23.5	23.67	23.67	23.7	23.5	13,609
August 07, 2025	23.5	23.48	23.48	23.63	23.48	8,239
August 06, 2025	23.6	23.49	23.49	23.6	23.45	7,146
August 05, 2025	23.43	23.48	23.48	23.56	23.43	13,023
August 01, 2025	23.42	23.39	23.39	23.43	23.23	28,418
July 31, 2025	23.75	23.55	23.55	23.82	23.55	11,700
July 30, 2025	23.88	23.76	23.76	23.9	23.69	15,600
July 29, 2025	23.95	23.97	23.84	23.97	23.9	7,000
July 28, 2025	23.91	23.93	23.8	23.96	23.88	7,930
July 25, 2025	23.9	23.93	23.8	23.95	23.84	15,404
July 24, 2025	23.79	23.8	23.67	23.84	23.75	18,200
July 23, 2025	23.8	23.81	23.68	23.87	23.75	15,123
July 22, 2025	23.74	23.77	23.64	23.87	23.72	12,600
July 21, 2025	23.76	23.74	23.61	23.87	23.74	10,100
July 18, 2025	23.87	23.79	23.66	23.87	23.77	19,635
July 17, 2025	23.65	23.93	23.8	23.93	23.65	32,700
July 16, 2025	23.67	23.63	23.5	23.75	23.49	20,700
July 15, 2025	23.89	23.66	23.53	23.89	23.65	15,300
July 14, 2025	23.8	23.82	23.69	23.84	23.73	20,606
July 11, 2025	23.96	23.84	23.84	23.96	23.8	11,438
July 10, 2025	23.85	23.95	23.95	24.05	23.85	9,940
July 09, 2025	23.9	23.88	23.88	23.9	23.82	5,506
July 08, 2025	23.73	23.82	23.82	23.89	23.73	34,700
July 07, 2025	23.92	23.77	23.77	23.92	23.72	25,800
July 04, 2025	23.75	23.87	23.87	23.92	23.75	5,700
July 03, 2025	23.76	23.78	23.78	23.82	23.75	13,740
July 02, 2025	23.81	23.74	23.74	23.81	23.7	11,800
June 30, 2025	23.43	23.39	23.39	23.43	23.28	14,717
June 27, 2025	23.35	23.38	23.38	23.47	23.28	24,547
June 26, 2025	23.23	23.32	23.19	23.32	23.23	11,600
June 25, 2025	23.36	23.32	23.32	23.39	23.3	6,222
June 24, 2025	23.27	23.42	23.42	23.44	23.27	14,000
June 23, 2025	23.2	23.27	23.27	23.27	23.12	17,800
June 20, 2025	23.07	23.09	23.09	23.18	23.05	133,600
June 19, 2025	22.91	23.01	23.01	23.08	22.91	8,100
June 18, 2025	22.96	23.03	23.03	23.1	22.96	23,200
June 17, 2025	23.07	22.98	22.98	23.07	22.93	47,923
June 16, 2025	23.05	23.02	23.02	23.08	22.97	31,700
June 13, 2025	23	22.92	22.92	23.14	22.92	73,307
June 12, 2025	23.17	23.13	23.13	23.17	23	13,300
June 11, 2025	23.25	23.08	23.08	23.25	23.06	9,100

BMO US High Dividend Covered Call ETF (ZWH.TO) TSX