BMO Europe High Dividend Covered Call ETF - ZWP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	19.7	19.74	19.74	19.75	19.68	18,500
November 17, 2025	20	19.86	19.86	20.05	19.82	13,100
November 14, 2025	20.07	20.15	20.15	20.18	20.07	25,500
November 13, 2025	20.3	20.16	20.16	20.36	20.15	27,100
November 12, 2025	20.24	20.28	20.28	20.29	20.1	14,800
November 11, 2025	20.07	20.1	20.1	20.14	20.07	11,327
November 10, 2025	19.9	19.87	19.87	19.9	19.8	13,200
November 07, 2025	19.71	19.81	19.81	19.82	19.68	24,248
November 06, 2025	19.82	19.94	19.94	19.95	19.67	17,122
November 05, 2025	19.63	19.83	19.83	19.85	19.63	17,202
November 04, 2025	19.68	19.63	19.63	19.7	19.57	27,700
November 03, 2025	19.86	19.83	19.83	19.86	19.79	8,129
October 31, 2025	19.97	19.84	19.84	19.97	19.76	38,400
October 30, 2025	19.9	19.94	19.94	19.97	19.88	18,760
October 29, 2025	20.15	20.07	20.07	20.15	19.97	23,500
October 28, 2025	20.36	20.18	20.18	20.36	20.12	16,306
October 27, 2025	20.35	20.42	20.42	20.42	20.27	5,811
October 24, 2025	20.32	20.21	20.21	20.36	20.21	19,500
October 23, 2025	20.2	20.26	20.26	20.26	20.2	5,500
October 22, 2025	20.25	20.14	20.14	20.25	20.11	8,000
October 21, 2025	20.28	20.21	20.21	20.3	20.19	20,383
October 20, 2025	20.16	20.35	20.35	20.35	20.15	27,323
October 17, 2025	20.15	20.15	20.15	20.19	20.11	14,134
October 16, 2025	20.14	20.2	20.2	20.22	20.09	48,600
October 15, 2025	20.02	19.98	19.98	20.02	19.9	27,837
October 14, 2025	19.91	19.98	19.98	19.99	19.76	9,518
October 10, 2025	20	19.87	19.87	20.03	19.85	11,839
October 09, 2025	20.13	20.15	20.15	20.15	20.05	9,000
October 08, 2025	20.2	20.17	20.17	20.2	20.11	17,508
October 07, 2025	20.18	20.02	20.02	20.18	20.02	12,600
October 06, 2025	20.26	20.22	20.22	20.26	20.15	30,300
October 03, 2025	20.12	20.2	20.2	20.25	20.12	8,547
October 02, 2025	20.08	20.15	20.15	20.15	19.99	17,916
October 01, 2025	19.75	19.97	19.97	20.01	19.75	35,804
September 30, 2025	19.7	19.72	19.72	19.73	19.66	13,749
September 29, 2025	19.7	19.71	19.71	19.73	19.65	14,800
September 26, 2025	19.66	19.74	19.63	19.78	19.66	21,300
September 25, 2025	19.7	19.59	19.49	19.7	19.58	8,448
September 24, 2025	19.74	19.77	19.66	19.85	19.67	8,600
September 23, 2025	19.76	19.83	19.72	19.85	19.75	10,600
September 22, 2025	19.63	19.78	19.67	19.83	19.63	8,200
September 19, 2025	19.7	19.63	19.63	19.7	19.58	7,200
September 18, 2025	19.72	19.75	19.75	19.75	19.6	13,112
September 17, 2025	19.68	19.75	19.75	19.75	19.63	15,025
September 16, 2025	19.69	19.66	19.66	19.69	19.59	23,667
September 15, 2025	19.75	19.68	19.68	19.75	19.63	19,139
September 12, 2025	19.69	19.68	19.68	19.69	19.63	20,900
September 11, 2025	19.64	19.72	19.72	19.72	19.64	44,400
September 10, 2025	19.7	19.74	19.74	19.74	19.6	42,700
September 09, 2025	19.63	19.74	19.74	19.74	19.63	17,014
September 08, 2025	19.81	19.73	19.73	19.81	19.65	14,039
September 05, 2025	19.65	19.69	19.69	19.71	19.63	11,725
September 04, 2025	19.47	19.56	19.56	19.56	19.47	17,992
September 03, 2025	19.21	19.44	19.44	19.44	19.21	6,700
September 02, 2025	19.26	19.25	19.25	19.26	19.17	17,326
August 29, 2025	19.43	19.42	19.42	19.47	19.4	7,500
August 28, 2025	19.49	19.52	19.52	19.52	19.45	8,738
August 27, 2025	19.6	19.55	19.45	19.6	19.5	7,415
August 26, 2025	19.65	19.63	19.63	19.67	19.53	20,694
August 25, 2025	19.82	19.68	19.68	19.83	19.68	16,400

BMO Europe High Dividend Covered Call ETF (ZWP.TO) TSX