BMO US High Dividend Covered Call Hedged to CAD ETF - ZWS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	20.87	20.85	20.85	20.92	20.85	603
October 02, 2025	20.75	20.79	20.79	20.79	20.75	220
October 01, 2025	20.73	20.82	20.82	20.82	20.73	800
September 30, 2025	20.59	20.61	20.68	20.61	20.54	1,581
September 29, 2025	20.49	20.54	20.54	20.54	20.48	3,300
September 26, 2025	20.65	20.65	20.65	20.65	20.65	122
September 25, 2025	20.6	20.56	20.56	20.6	20.53	4,233
September 24, 2025	20.64	20.66	20.66	20.66	20.64	434
September 23, 2025	20.75	20.66	20.66	20.75	20.66	4,000
September 22, 2025	20.65	20.65	20.65	20.67	20.63	1,500
September 19, 2025	20.56	20.62	20.62	20.62	20.54	4,402
September 18, 2025	20.54	20.56	20.56	20.6	20.54	905
September 17, 2025	20.42	20.53	20.53	20.63	20.42	1,447
September 16, 2025	20.43	20.44	20.44	20.47	20.43	402
September 15, 2025	20.45	20.45	20.45	20.45	20.45	104
September 12, 2025	20.57	20.49	20.49	20.57	20.49	10,200
September 11, 2025	20.61	20.6	20.6	20.62	20.6	4,101
September 10, 2025	20.47	20.41	20.41	20.47	20.37	6,935
September 09, 2025	20.28	20.31	20.31	20.35	20.28	403
September 08, 2025	20.27	20.24	20.24	20.28	20.2	4,400
September 05, 2025	20.43	20.33	20.33	20.43	20.33	561
September 04, 2025	20.31	20.35	20.35	20.38	20.31	778
September 03, 2025	20.38	20.31	20.31	20.38	20.25	1,400
September 02, 2025	20.41	20.4	20.4	20.42	20.33	2,600
August 29, 2025	20.47	20.47	20.47	20.47	20.47	443
August 28, 2025	20.46	20.46	20.46	20.46	20.44	600
August 27, 2025	20.57	20.61	20.51	20.61	20.57	1,400
August 26, 2025	20.52	20.56	20.46	20.56	20.5	9,132
August 25, 2025	20.57	20.57	20.47	20.57	20.57	400
August 22, 2025	20.72	20.72	20.72	20.72	20.72	200
August 21, 2025	20.46	20.43	20.43	20.47	20.43	746
August 20, 2025	20.5	20.42	20.42	20.5	20.42	500
August 19, 2025	20.48	20.5	20.5	20.5	20.48	222
August 18, 2025	20.39	20.42	20.42	20.42	20.39	288
August 15, 2025	20.33	20.35	20.35	20.41	20.33	530
August 14, 2025	20.26	20.31	20.31	20.31	20.25	5,345
August 13, 2025	20.2	20.35	20.35	20.35	20.2	9,401
August 12, 2025	20.09	20.2	20.2	20.21	20.09	1,534
August 11, 2025	20.1	20.02	20.02	20.1	20	2,049
August 08, 2025	20.03	20.05	20.05	20.08	20.03	6,848
August 07, 2025	20.02	19.93	19.93	20.02	19.91	1,641
August 06, 2025	19.96	19.96	19.96	19.96	19.96	118
August 05, 2025	19.81	19.89	19.89	19.93	19.81	6,900
August 01, 2025	19.73	19.73	19.73	19.75	19.67	3,746
July 31, 2025	20.12	19.9	19.9	20.12	19.9	2,900
July 30, 2025	20.14	20.11	20.11	20.2	20.11	500
July 29, 2025	20.24	20.27	20.16	20.28	20.24	3,300
July 28, 2025	20.38	20.34	20.23	20.38	20.34	618
July 25, 2025	20.35	20.38	20.27	20.38	20.35	500
July 24, 2025	20.4	20.37	20.26	20.4	20.35	600
July 23, 2025	20.36	20.42	20.31	20.42	20.35	5,744
July 22, 2025	20.39	20.38	20.27	20.39	20.3	1,700
July 21, 2025	20.28	20.29	20.18	20.33	20.28	3,502
July 18, 2025	20.43	20.25	20.15	20.43	20.23	3,432
July 17, 2025	20.28	20.28	20.17	20.28	20.28	105
July 16, 2025	20.18	20.13	20.03	20.18	20.12	3,700
July 15, 2025	20.2	20.12	20.02	20.2	20.12	1,500
July 14, 2025	20.34	20.28	20.17	20.34	20.24	400
July 11, 2025	20.3	20.34	20.34	20.34	20.3	530
July 10, 2025	20.47	20.51	20.51	20.51	20.47	912

BMO US High Dividend Covered Call Hedged to CAD ETF (ZWS.TO) TSX