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
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
July 09, 2025	20.37	20.32	20.32	20.37	20.32	345
July 08, 2025	20.33	20.37	20.37	20.38	20.32	500
July 07, 2025	20.37	20.28	20.28	20.37	20.28	1,833
July 04, 2025	20.3	20.49	20.49	20.49	20.3	1,400
July 03, 2025	20.44	20.42	20.42	20.45	20.42	4,700
July 02, 2025	20.35	20.36	20.36	20.4	20.35	700
June 30, 2025	19.91	19.98	19.98	19.98	19.91	1,936
June 27, 2025	19.98	19.93	19.93	20	19.89	2,030
June 26, 2025	19.92	19.93	19.82	19.96	19.92	3,032
June 25, 2025	19.85	19.87	19.77	19.87	19.85	914
June 24, 2025	19.93	19.93	19.82	19.93	19.93	131
June 23, 2025	19.71	19.76	19.66	19.76	19.68	1,900
June 20, 2025	19.6	19.64	19.64	19.7	19.6	8,310
June 19, 2025	19.58	19.63	19.63	19.63	19.58	500
June 18, 2025	19.7	19.65	19.65	19.73	19.65	2,900
June 17, 2025	19.79	19.65	19.65	19.79	19.65	1,036
June 16, 2025	19.87	19.84	19.84	19.87	19.84	300
June 13, 2025	19.75	19.73	19.73	19.86	19.72	8,300
June 12, 2025	19.83	19.83	19.83	19.86	19.83	4,900
June 11, 2025	19.83	19.73	19.73	19.83	19.73	600
June 10, 2025	19.81	19.84	19.84	19.85	19.81	2,500
June 09, 2025	19.6	19.68	19.68	19.68	19.6	500
June 06, 2025	19.63	19.58	19.58	19.63	19.54	400
June 05, 2025	19.42	19.35	19.35	19.44	19.35	6,600
June 04, 2025	19.46	19.46	19.46	19.46	19.46	1,043
June 03, 2025	19.43	19.47	19.47	19.49	19.43	485
June 02, 2025	19.15	19.26	19.26	19.27	19.15	4,700
May 30, 2025	19.43	19.25	19.25	19.43	19.23	2,950
May 29, 2025	19.24	19.27	19.27	19.28	19.22	4,300
May 28, 2025	19.44	19.44	19.34	19.44	19.44	600
May 27, 2025	19.35	19.45	19.34	19.45	19.35	800
May 26, 2025	19.33	19.42	19.32	19.42	19.33	1,640
May 23, 2025	19.09	19.18	19.08	19.18	19.09	200

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