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
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
November 21, 2025	20.48	20.62	20.62	20.63	20.41	600
November 20, 2025	20.65	20.3	20.3	20.65	20.3	2,107
November 19, 2025	20.64	20.56	20.56	20.64	20.52	1,200
November 18, 2025	20.63	20.63	20.63	20.63	20.52	612
November 17, 2025	20.76	20.58	20.58	20.78	20.58	900
November 14, 2025	20.69	20.82	20.82	20.89	20.69	4,048
November 13, 2025	21.06	20.82	20.82	21.06	20.82	900
November 12, 2025	20.86	20.86	20.86	20.86	20.86	964
November 11, 2025	20.6	20.83	20.83	20.83	20.6	1,000
November 10, 2025	20.63	20.59	20.59	20.63	20.41	5,649
November 07, 2025	20.51	20.5	20.5	20.51	20.4	4,600
November 06, 2025	20.55	20.47	20.47	20.55	20.47	700
November 05, 2025	20.41	20.6	20.6	20.6	20.41	1,746
November 04, 2025	20.43	20.46	20.46	20.5	20.4	4,423
November 03, 2025	20.51	20.52	20.52	20.56	20.49	1,118
October 31, 2025	20.61	20.74	20.74	20.74	20.6	3,105
October 30, 2025	20.6	20.65	20.65	20.79	20.6	3,590
October 29, 2025	21.07	20.86	20.75	21.07	20.86	900
October 28, 2025	21.03	21.04	20.93	21.09	21.03	1,330
October 27, 2025	20.92	21.05	20.94	21.05	20.92	2,900
October 24, 2025	20.93	20.92	20.9	20.93	20.9	1,789
October 23, 2025	20.77	20.77	20.77	20.77	20.77	1,144
October 22, 2025	20.8	20.79	20.79	20.8	20.75	1,144
October 21, 2025	20.77	20.84	20.84	20.86	20.77	2,750
October 20, 2025	20.72	20.85	20.85	20.86	20.72	2,900
October 17, 2025	20.57	20.74	20.74	20.74	20.57	3,100
October 16, 2025	20.73	20.61	20.61	20.73	20.56	4,105

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