BMO Covered Call US Banks ETF - ZWK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	25.63	25.79	25.79	25.8	25.63	9,546
September 11, 2025	25.71	25.75	25.75	25.8	25.69	15,900
September 10, 2025	25.61	25.65	25.65	25.72	25.56	15,347
September 09, 2025	25.4	25.61	25.61	25.74	25.4	25,834
September 08, 2025	25.27	25.34	25.34	25.35	25.18	13,718
September 05, 2025	25.78	25.44	25.44	25.8	25.31	13,426
September 04, 2025	25.39	25.75	25.75	25.75	25.39	60,247
September 03, 2025	25.33	25.31	25.31	25.35	25.14	12,800
September 02, 2025	25.24	25.3	25.3	25.3	25.09	20,400
August 29, 2025	25.49	25.41	25.41	25.53	25.4	25,035
August 28, 2025	25.52	25.41	25.41	25.52	25.33	13,638
August 27, 2025	25.61	25.65	25.51	25.73	25.55	14,900
August 26, 2025	25.4	25.55	25.41	25.55	25.23	16,900
August 25, 2025	25.27	25.33	25.19	25.36	25.23	7,600
August 22, 2025	24.65	25.3	25.3	25.32	24.65	51,526
August 21, 2025	24.69	24.68	24.68	24.69	24.53	6,122
August 20, 2025	24.74	24.73	24.73	24.74	24.38	11,309
August 19, 2025	24.5	24.5	24.5	24.7	24.49	28,200
August 18, 2025	24.14	24.48	24.49	24.48	24.14	10,076
August 15, 2025	24.72	24.39	24.39	24.72	24.39	27,600
August 14, 2025	24.51	24.79	24.79	24.8	24.42	35,007
August 13, 2025	24.48	24.55	24.55	24.55	24.33	44,000
August 12, 2025	23.89	24.38	24.38	24.38	23.89	32,511
August 11, 2025	23.86	23.81	23.81	24	23.75	10,900
August 08, 2025	23.57	23.86	23.86	23.93	23.57	13,200
August 07, 2025	24.05	23.53	23.53	24.05	23.52	25,349
August 06, 2025	24	23.71	23.71	24	23.71	10,500
August 05, 2025	24	23.87	23.87	24.01	23.56	21,517
August 01, 2025	23.89	23.69	23.69	23.89	23.28	36,500
July 31, 2025	24.53	24.3	24.3	24.62	24.3	15,400
July 30, 2025	24.55	24.61	24.61	24.84	24.47	37,417
July 29, 2025	24.79	24.78	24.63	24.91	24.72	16,610
July 28, 2025	24.72	24.72	24.72	24.85	24.64	25,638
July 25, 2025	24.49	24.79	24.79	24.82	24.49	16,440
July 24, 2025	24.66	24.6	24.6	24.8	24.58	11,600
July 23, 2025	24.39	24.61	24.61	24.62	24.39	17,835
July 22, 2025	24.27	24.39	24.39	24.51	24.27	13,000
July 21, 2025	24.43	24.32	24.32	24.7	24.32	34,404
July 18, 2025	24.4	24.47	24.47	24.49	24.3	17,421
July 17, 2025	24.06	24.43	24.43	24.46	24.06	15,427
July 16, 2025	24.24	24.06	24.06	24.25	23.71	33,824
July 15, 2025	24.48	24.12	24.12	24.48	24.12	24,100
July 14, 2025	24.27	24.43	24.43	24.45	24.26	18,842
July 11, 2025	24.3	24.36	24.36	24.37	24.25	12,100
July 10, 2025	24.3	24.39	24.39	24.5	24.3	64,603
July 09, 2025	24.31	24.25	24.25	24.44	24.25	17,700
July 08, 2025	24.32	24.28	24.28	24.39	24.24	11,826
July 07, 2025	24.23	24.35	24.35	24.52	24.23	35,111
July 04, 2025	24.21	24.19	24.19	24.43	24.18	20,505
July 03, 2025	24.26	24.33	24.33	24.42	24.26	35,600
July 02, 2025	24	24.17	24.17	24.25	24	121,610
June 30, 2025	23.74	23.68	23.68	23.88	23.68	8,700
June 27, 2025	23.63	23.7	23.7	23.75	23.59	19,609
June 26, 2025	23.52	23.75	23.61	23.75	23.5	15,922
June 25, 2025	23.44	23.55	23.41	23.57	23.38	11,436
June 24, 2025	23.26	23.44	23.44	23.53	23.26	27,758
June 23, 2025	22.8	23.19	23.19	23.19	22.8	40,720
June 20, 2025	22.69	22.82	22.82	22.84	22.69	79,500
June 19, 2025	22.42	22.46	22.46	22.55	22.32	7,246
June 18, 2025	22.09	22.6	22.6	22.6	22.09	13,838

BMO Covered Call US Banks ETF (ZWK.TO) TSX