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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	25.04	25.16	25.16	25.19	25.04	2,631
December 02, 2025	25.02	24.95	24.95	25.02	24.88	16,640
December 01, 2025	25.09	25.04	25.04	25.12	25.02	8,000
November 28, 2025	25.08	25.11	25.11	25.13	24.99	27,600
November 27, 2025	25	25.05	25.05	25.09	25	20,700
November 26, 2025	25.02	25.09	25.09	25.12	25.02	14,613
November 25, 2025	24.9	25.15	25.02	25.15	24.9	19,136
November 24, 2025	25	24.9	24.77	25.02	24.87	21,512
November 21, 2025	24.62	24.92	24.92	25.05	24.62	11,518
November 20, 2025	24.98	24.6	24.6	25.02	24.6	22,417
November 19, 2025	24.73	24.8	24.8	24.88	24.73	10,039
November 18, 2025	24.82	24.73	24.73	24.88	24.69	13,718
November 17, 2025	24.99	24.88	24.88	25.1	24.85	33,400
November 14, 2025	25	25.06	25.06	25.18	24.95	34,200
November 13, 2025	25.29	25.12	25.12	25.34	25.11	64,600
November 12, 2025	25.11	25.23	25.23	25.27	25.11	17,846
November 11, 2025	24.87	25.11	25.11	25.13	24.87	9,500
November 10, 2025	24.87	24.8	24.8	24.87	24.65	28,846
November 07, 2025	24.75	24.74	24.74	24.75	24.67	11,603
November 06, 2025	24.92	24.85	24.85	24.92	24.82	5,900
November 05, 2025	24.8	24.9	24.9	24.95	24.78	52,400
November 04, 2025	24.77	24.76	24.76	24.83	24.71	10,900
November 03, 2025	25.01	24.77	24.77	25.01	24.76	11,947
October 31, 2025	24.78	24.94	24.94	24.99	24.78	20,500
October 30, 2025	24.75	24.83	24.83	24.96	24.75	7,100
October 29, 2025	25.19	25	24.87	25.19	24.92	14,200
October 28, 2025	25.34	25.15	25.02	25.34	25.15	34,800
October 27, 2025	25.1	25.3	25.17	25.3	25.1	24,414
October 24, 2025	25.09	25.12	24.99	25.21	25.09	16,800
October 23, 2025	24.96	24.95	24.95	25	24.92	7,008
October 22, 2025	25.12	24.96	24.96	25.12	24.89	13,305
October 21, 2025	25.04	25.13	25.13	25.17	25.04	24,628
October 20, 2025	24.93	25.12	25.12	25.14	24.93	7,700
October 17, 2025	24.87	24.9	24.9	24.95	24.81	9,600
October 16, 2025	24.91	24.83	24.83	25.04	24.8	24,233
October 15, 2025	24.87	24.91	24.91	25.13	24.85	9,800
October 14, 2025	24.46	24.82	24.82	24.88	24.46	36,213
October 10, 2025	24.76	24.4	24.4	24.9	24.4	20,437
October 09, 2025	24.84	24.8	24.8	24.84	24.73	18,513
October 08, 2025	24.82	24.77	24.77	24.82	24.75	7,303
October 07, 2025	24.81	24.78	24.78	24.84	24.75	7,242
October 06, 2025	24.98	24.86	24.86	25	24.85	14,200
October 03, 2025	24.86	24.95	24.95	25.06	24.86	19,715
October 02, 2025	24.91	24.88	24.88	24.96	24.86	5,200
October 01, 2025	24.69	24.86	24.86	24.92	24.69	15,700
September 30, 2025	24.47	24.71	24.71	24.71	24.47	7,600
September 29, 2025	24.61	24.67	24.67	24.67	24.46	13,937
September 26, 2025	24.61	24.72	24.72	24.75	24.61	17,409
September 25, 2025	24.6	24.58	24.58	24.67	24.57	15,800
September 24, 2025	24.65	24.63	24.63	24.66	24.62	9,132
September 23, 2025	24.57	24.55	24.55	24.63	24.5	25,300
September 22, 2025	24.3	24.5	24.5	24.54	24.3	32,115
September 19, 2025	24.38	24.42	24.42	24.44	24.34	8,400
September 18, 2025	24.37	24.39	24.39	24.41	24.32	12,202
September 17, 2025	24.22	24.31	24.31	24.36	24.22	8,900
September 16, 2025	24.18	24.14	24.14	24.18	24.12	16,069
September 15, 2025	24.36	24.17	24.17	24.36	24.14	10,000
September 12, 2025	24.52	24.36	24.36	24.52	24.36	6,340
September 11, 2025	24.39	24.49	24.49	24.5	24.39	34,700
September 10, 2025	24.24	24.34	24.34	24.34	24.23	77,900

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