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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	20.91	20.82	20.82	20.93	20.76	19,500
January 15, 2026	20.86	20.85	20.85	20.89	20.75	27,224
January 14, 2026	20.8	20.75	20.75	20.84	20.69	15,809
January 13, 2026	20.85	20.74	20.74	20.85	20.71	13,200
January 12, 2026	20.7	20.81	20.81	20.83	20.7	18,307
January 09, 2026	20.67	20.74	20.74	20.74	20.62	22,122
January 08, 2026	20.59	20.67	20.67	20.67	20.58	16,534
January 07, 2026	20.68	20.72	20.72	20.72	20.6	16,924
January 06, 2026	20.64	20.71	20.71	20.71	20.64	25,833
January 05, 2026	20.46	20.61	20.61	20.67	20.45	25,321
January 02, 2026	20.32	20.37	20.37	20.37	20.29	20,000
December 31, 2025	20.25	20.25	20.25	20.27	20.23	5,525
December 30, 2025	20.28	20.3	20.3	20.32	20.28	15,100
December 29, 2025	20.32	20.38	20.38	20.38	20.28	27,613
December 23, 2025	20.33	20.33	20.33	20.35	20.28	14,000
December 22, 2025	20.26	20.41	20.41	20.41	20.25	17,300
December 19, 2025	20.07	20.17	20.17	20.32	20.07	11,200
December 18, 2025	20.12	20.04	20.04	20.16	20.03	17,844
December 17, 2025	20.15	20.09	20.09	20.15	20.08	7,543
December 16, 2025	20.1	20.15	20.15	20.16	20.09	15,813
December 15, 2025	20.13	20.1	20.1	20.17	20.1	13,200
December 12, 2025	20.04	20.02	20.02	20.07	19.97	24,437
December 11, 2025	20.08	20.04	20.04	20.08	19.99	12,737
December 10, 2025	19.86	19.94	19.94	19.94	19.84	10,500
December 09, 2025	20.01	19.83	19.83	20.01	19.81	13,628
December 08, 2025	19.99	19.91	19.91	20	19.8	6,600
December 05, 2025	20.1	19.94	19.94	20.1	19.92	14,600
December 04, 2025	20.18	20.13	20.13	20.18	20.08	14,531
December 03, 2025	20.11	20.13	20.13	20.13	20.03	32,817
December 02, 2025	20	20.02	20.02	20.03	19.96	27,216
December 01, 2025	19.91	19.93	19.93	20	19.91	19,800
November 28, 2025	20.08	20.17	20.17	20.17	19.92	11,800
November 27, 2025	20	20.01	20.01	20.18	19.95	5,665
November 26, 2025	19.94	19.94	19.94	20.03	19.9	25,330
November 25, 2025	19.95	20.06	19.95	20.06	19.81	21,040
November 24, 2025	19.73	19.76	19.65	19.81	19.7	12,117
November 21, 2025	19.67	19.76	19.76	19.79	19.67	5,111
November 20, 2025	19.79	19.55	19.55	19.81	19.55	20,602
November 19, 2025	19.75	19.72	19.72	19.75	19.65	10,900
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

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