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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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