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
February 20, 2026	21.7	21.78	21.78	21.78	21.7	4,240
February 19, 2026	21.76	21.7	21.7	21.82	21.7	2,182
February 18, 2026	21.78	21.79	21.79	21.79	21.75	727
February 17, 2026	21.82	21.75	21.75	21.82	21.69	3,441
February 13, 2026	21.66	21.83	21.83	21.87	21.66	3,800
February 12, 2026	21.83	21.81	21.81	21.83	21.73	4,339
February 11, 2026	22.08	21.98	21.98	22.08	21.97	2,528
February 10, 2026	21.95	21.95	21.95	21.95	21.95	500
February 09, 2026	21.9	21.91	21.91	21.91	21.86	500
February 06, 2026	21.87	21.91	21.91	21.91	21.83	1,608
February 05, 2026	21.59	21.57	21.57	21.61	21.54	1,300
February 04, 2026	21.68	21.71	21.71	21.77	21.68	1,000
February 03, 2026	21.66	21.59	21.59	21.66	21.53	527
February 02, 2026	21.36	21.53	21.53	21.53	21.36	500
January 30, 2026	21.23	21.29	21.29	21.31	21.15	3,600
January 29, 2026	21.18	21.22	21.22	21.22	21.16	4,300
January 28, 2026	21.22	21.16	21.06	21.22	21.16	1,123
January 27, 2026	21.29	21.27	21.26	21.3	21.22	2,179
January 26, 2026	21.12	21.27	21.27	21.29	21.12	9,605
January 23, 2026	21.2	21.12	21.12	21.2	21.1	4,600
January 22, 2026	21.22	21.2	21.2	21.25	21.16	1,624
January 21, 2026	20.9	21.1	21.11	21.14	20.9	1,109
January 20, 2026	21	21	21	21	21	222
January 19, 2026	21.16	21.13	21.13	21.16	21.13	1,000
January 16, 2026	21.16	21.19	21.19	21.22	21.16	515
January 15, 2026	21.23	21.23	21.23	21.26	21.21	615
January 14, 2026	21.15	21.25	21.25	21.25	21.13	2,700
January 13, 2026	21.24	21.17	21.17	21.24	21.15	3,000
January 12, 2026	21.21	21.25	21.25	21.25	21.14	1,200
January 09, 2026	21.1	21.21	21.21	21.21	21.1	2,900
January 08, 2026	20.96	21.1	21.1	21.1	20.96	1,500
January 07, 2026	21.05	20.95	20.95	21.05	20.95	2,636
January 06, 2026	21.02	21.12	21.12	21.12	21.02	3,100
January 05, 2026	20.78	20.93	20.93	20.97	20.78	3,100
January 02, 2026	20.75	20.88	20.88	20.88	20.73	1,000
December 31, 2025	20.78	20.78	20.78	20.78	20.78	130
December 30, 2025	20.97	20.89	20.89	20.97	20.86	318
December 29, 2025	21.03	21.01	20.91	21.03	20.98	4,849
December 23, 2025	20.98	20.93	20.93	20.98	20.93	5,300
December 22, 2025	20.81	20.93	20.93	20.93	20.81	903
December 19, 2025	20.84	20.86	20.86	20.86	20.84	203
December 18, 2025	20.81	20.87	20.87	20.91	20.81	1,716
December 17, 2025	20.85	20.86	20.86	20.86	20.85	220
December 16, 2025	20.9	20.88	20.88	20.9	20.83	3,311
December 15, 2025	21	21.06	21.06	21.06	21	502
December 12, 2025	20.97	20.99	20.99	20.99	20.93	449
December 11, 2025	20.95	20.98	20.98	21	20.95	6,292
December 10, 2025	20.81	20.9	20.9	20.9	20.8	800
December 09, 2025	20.86	20.75	20.75	20.88	20.75	700
December 08, 2025	20.82	20.76	20.76	20.82	20.76	344
December 05, 2025	20.93	20.94	20.94	20.94	20.91	700
December 04, 2025	20.95	20.92	20.92	20.95	20.89	718
December 03, 2025	20.98	20.98	20.98	20.98	20.98	1,500
December 02, 2025	20.68	20.76	20.76	20.77	20.67	5,617
December 01, 2025	20.74	20.82	20.82	20.87	20.74	1,306
November 28, 2025	20.88	20.9	20.9	20.91	20.87	7,332
November 27, 2025	20.76	20.76	20.76	20.76	20.76	400
November 26, 2025	20.61	20.77	20.77	20.8	20.61	6,200
November 25, 2025	20.59	20.74	20.64	20.74	20.59	3,100
November 24, 2025	20.55	20.56	20.46	20.61	20.55	3,300

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