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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.75	19.85	19.85	19.88	19.75	4,541
August 21, 2025	19.65	19.67	19.67	19.73	19.65	5,019
August 20, 2025	19.45	19.65	19.65	19.7	19.45	19,433
August 19, 2025	19.53	19.42	19.42	19.56	19.42	35,342
August 18, 2025	19.36	19.48	19.48	19.49	19.19	14,500
August 15, 2025	19.39	19.44	19.44	19.44	19.37	10,042
August 14, 2025	19.22	19.42	19.42	19.42	19.22	9,145
August 13, 2025	19.16	19.28	19.28	19.28	19.16	20,800
August 12, 2025	19.01	19.17	19.17	19.18	19.01	21,700
August 11, 2025	19.01	19.03	19.03	19.03	18.96	26,943
August 08, 2025	18.9	19.05	19.05	19.05	18.83	17,100
August 07, 2025	18.82	18.78	18.78	18.86	18.78	18,410
August 06, 2025	18.72	18.76	18.76	18.8	18.67	18,900
August 05, 2025	18.69	18.7	18.7	18.73	18.66	15,033
August 01, 2025	18.58	18.7	18.7	18.7	18.45	31,745
July 31, 2025	18.86	18.78	18.78	18.93	18.7	24,500
July 30, 2025	19.14	19.05	19.05	19.14	18.96	33,022
July 29, 2025	19.31	19.32	19.22	19.32	19.2	17,748
July 28, 2025	19.5	19.45	19.34	19.5	19.28	15,113
July 25, 2025	19.37	19.5	19.39	19.5	19.25	13,300
July 24, 2025	19.28	19.36	19.25	19.37	19.27	11,529
July 23, 2025	19.15	19.38	19.27	19.38	19.03	23,700
July 22, 2025	19	19.05	18.95	19.05	18.89	14,918
July 21, 2025	19.04	19.03	18.93	19.09	19	21,400
July 18, 2025	19.1	19.06	18.96	19.12	19.03	11,400
July 17, 2025	19	19.06	19.06	19.07	18.95	27,300
July 16, 2025	18.99	19.03	19.03	19.03	18.95	28,942
July 15, 2025	19.14	19	19	19.14	18.99	19,209
July 14, 2025	19.19	19.17	19.17	19.21	19.14	21,007
July 11, 2025	19.23	19.22	19.22	19.25	19.19	17,100
July 10, 2025	19.2	19.29	19.29	19.3	19.19	45,436
July 09, 2025	19.15	19.2	19.2	19.2	19.14	37,939
July 08, 2025	18.96	19.15	19.15	19.15	18.96	26,100
July 07, 2025	19.06	19.02	19.02	19.08	18.98	73,227
July 04, 2025	19.03	19.15	19.15	19.16	19.03	12,600
July 03, 2025	19.04	19.13	19.13	19.13	18.99	7,545
July 02, 2025	19	19.01	19.01	19.01	18.94	16,900
June 30, 2025	19	19.05	19.05	19.05	18.93	16,148
June 27, 2025	18.83	18.96	18.96	19	18.83	16,300
June 26, 2025	18.9	18.92	18.82	18.92	18.8	16,144
June 25, 2025	18.9	19	18.89	19	18.87	34,400
June 24, 2025	18.88	19.01	18.9	19.01	18.85	11,337
June 23, 2025	18.65	18.86	18.75	18.86	18.5	14,800
June 20, 2025	18.82	18.78	18.68	18.92	18.71	90,332
June 19, 2025	18.7	18.82	18.72	18.82	18.7	23,127
June 18, 2025	18.7	18.78	18.68	18.81	18.69	11,300
June 17, 2025	18.75	18.71	18.61	18.78	18.69	40,300
June 16, 2025	18.85	18.88	18.78	18.88	18.82	24,100
June 13, 2025	18.94	18.84	18.74	18.94	18.8	45,509
June 12, 2025	19.08	19.1	18.99	19.15	19.08	10,318
June 11, 2025	19.09	19.14	19.03	19.16	19.09	12,326
June 10, 2025	19.04	19.1	19.1	19.1	19.01	11,336
June 09, 2025	19.06	19.03	19.03	19.07	18.97	21,000
June 06, 2025	18.97	19.04	19.04	19.04	18.97	10,117
June 05, 2025	18.98	18.98	18.98	19.03	18.97	21,700
June 04, 2025	18.94	19.02	19.02	19.02	18.94	20,100
June 03, 2025	18.89	18.97	18.97	18.97	18.84	14,800
June 02, 2025	18.86	19.04	19.04	19.04	18.84	13,411
May 30, 2025	18.99	18.88	18.88	18.99	18.85	33,454
May 29, 2025	19.01	18.98	18.98	19.01	18.92	17,401

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