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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.61	28.05	28.05	28.05	27.61	19,200
February 19, 2026	28.1	27.87	27.87	28.1	27.63	20,443
February 18, 2026	27.91	28.09	28.09	28.11	27.91	14,222
February 17, 2026	27.46	27.62	27.62	27.88	27.46	8,300
February 13, 2026	27.42	27.37	27.37	27.45	27	37,009
February 12, 2026	28.11	27.42	27.42	28.3	27.28	49,600
February 11, 2026	28.44	28.11	28.11	28.75	28	20,307
February 10, 2026	28.65	28.43	28.43	28.74	28.14	10,200
February 09, 2026	28.63	28.63	28.63	28.77	28.63	5,343
February 06, 2026	28.3	28.81	28.81	28.89	28.3	12,637
February 05, 2026	28.21	28.27	28.27	28.32	28	34,200
February 04, 2026	28.17	28.38	28.38	28.65	28.17	62,200
February 03, 2026	27.9	28.15	28.15	28.28	27.9	22,835
February 02, 2026	27.35	27.92	27.92	27.95	27.35	18,028
January 30, 2026	27.19	27.31	27.31	27.35	27.11	22,100
January 29, 2026	26.78	27.07	27.07	27.1	26.78	19,300
January 28, 2026	27.33	27.03	26.89	27.33	26.88	24,932
January 27, 2026	27.32	27.31	27.31	27.32	27.14	38,557
January 26, 2026	27.14	27.32	27.32	27.42	27.13	10,700
January 23, 2026	27.67	27.14	27.14	27.67	27.1	57,212
January 22, 2026	28.01	27.8	27.8	28.2	27.75	17,500
January 21, 2026	27.56	27.93	27.93	28.12	27.56	21,356
January 20, 2026	27.24	27.35	27.35	27.65	27.24	16,122
January 19, 2026	27.56	27.32	27.32	27.85	27.32	19,910
January 16, 2026	27.74	27.87	27.87	28.06	27.74	20,800
January 15, 2026	27.28	27.82	27.82	27.9	27.28	9,428
January 14, 2026	27.41	27.34	27.34	27.41	27.1	46,700
January 13, 2026	27.86	27.54	27.54	28	27.5	23,539
January 12, 2026	27.73	27.93	27.93	27.94	27.7	31,800
January 09, 2026	28.2	28.16	28.16	28.37	28.16	8,800
January 08, 2026	28	28.16	28.16	28.4	27.92	20,800
January 07, 2026	28.05	27.98	27.98	28.05	27.87	11,027
January 06, 2026	27.72	28.19	28.19	28.26	27.72	23,700
January 05, 2026	27.28	27.88	27.88	28.08	27.28	87,838
January 02, 2026	26.93	27.24	27.24	27.3	26.76	59,411
December 31, 2025	26.78	26.83	26.83	26.95	26.59	3,057
December 30, 2025	26.98	26.95	26.95	27.1	26.91	9,314
December 29, 2025	27.43	27.23	27.08	27.44	27.22	18,613
December 23, 2025	27.47	27.34	27.34	27.5	27.34	15,805
December 22, 2025	27.35	27.49	27.49	27.5	27.3	11,843
December 19, 2025	27.15	27.28	27.28	27.33	27.1	15,701
December 18, 2025	27.02	26.98	26.98	27.26	26.96	9,200
December 17, 2025	27.05	27	27	27.2	27	11,300
December 16, 2025	26.96	27	27	27	26.89	4,432
December 15, 2025	27.05	27.08	27.08	27.25	27.05	16,726
December 12, 2025	27.04	26.98	26.98	27.12	26.95	15,733
December 11, 2025	26.83	27.15	27.15	27.2	26.83	27,317
December 10, 2025	26.6	26.96	26.96	27.01	26.6	39,930
December 09, 2025	26.5	26.52	26.52	26.77	26.5	25,115
December 08, 2025	26.53	26.52	26.52	26.59	26.42	18,600
December 05, 2025	26.56	26.47	26.47	26.63	26.43	11,307
December 04, 2025	26.34	26.61	26.61	26.68	26.34	17,020
December 03, 2025	26.09	26.5	26.5	26.51	26	72,337
December 02, 2025	26.07	25.99	25.99	26.14	25.97	22,402
December 01, 2025	25.8	26.04	26.04	26.09	25.8	30,811
November 28, 2025	25.74	25.79	25.79	26.02	25.74	13,202
November 27, 2025	25.9	25.67	25.67	25.91	25.67	13,319
November 26, 2025	26.01	25.92	25.92	26.06	25.92	15,348
November 25, 2025	25.71	26.05	25.9	26.11	25.65	22,748
November 24, 2025	25.4	25.67	25.53	25.67	25.4	10,000

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