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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.17	21.24	21.24	21.25	20.97	11,300
February 19, 2026	21.02	20.97	20.97	21.12	20.89	39,238
February 18, 2026	21.13	21.15	21.15	21.16	21.1	28,500
February 17, 2026	20.99	20.98	20.98	21.08	20.92	36,300
February 13, 2026	20.9	20.98	20.98	20.98	20.85	28,922
February 12, 2026	20.91	20.95	20.95	21.06	20.9	16,900
February 11, 2026	20.9	20.9	20.9	21.02	20.9	18,600
February 10, 2026	20.95	20.87	20.87	20.95	20.8	36,827
February 09, 2026	20.97	20.96	20.96	21.01	20.68	8,921
February 06, 2026	20.76	20.97	20.97	20.97	20.76	19,203
February 05, 2026	20.67	20.65	20.65	20.7	20.6	17,500
February 04, 2026	20.98	20.89	20.89	20.98	20.8	16,801
February 03, 2026	20.9	20.69	20.69	20.9	20.6	25,200
February 02, 2026	20.79	20.75	20.75	20.86	20.71	23,527
January 30, 2026	20.69	20.68	20.68	20.69	20.55	16,200
January 29, 2026	20.75	20.62	20.62	20.75	20.45	16,700
January 28, 2026	20.81	20.77	20.66	20.81	20.7	26,300
January 27, 2026	20.93	20.99	20.99	21	20.93	15,402
January 26, 2026	20.72	20.9	20.9	20.91	20.7	31,115
January 23, 2026	20.65	20.67	20.67	20.67	20.54	8,813
January 22, 2026	20.68	20.62	20.62	20.7	20.5	37,100
January 21, 2026	20.55	20.65	20.65	20.7	20.35	32,448
January 20, 2026	20.64	20.55	20.55	20.69	20.43	39,038
January 19, 2026	20.79	20.88	20.88	20.89	20.58	53,500
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

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