BMO Covered Call Utilities ETF - ZWU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.25	11.27	11.27	11.3	11.23	246,822
September 04, 2025	11.26	11.26	11.26	11.32	11.22	145,443
September 03, 2025	11.28	11.24	11.24	11.28	11.19	309,110
September 02, 2025	11.31	11.25	11.25	11.31	11.21	189,239
August 29, 2025	11.3	11.29	11.29	11.31	11.26	121,400
August 28, 2025	11.34	11.28	11.28	11.34	11.25	166,814
August 27, 2025	11.35	11.38	11.31	11.4	11.35	243,519
August 26, 2025	11.41	11.35	11.28	11.41	11.32	236,506
August 25, 2025	11.47	11.41	11.33	11.47	11.4	290,242
August 22, 2025	11.52	11.47	11.47	11.55	11.45	344,220
August 21, 2025	11.47	11.5	11.5	11.52	11.47	116,831
August 20, 2025	11.42	11.48	11.48	11.5	11.4	291,727
August 19, 2025	11.39	11.4	11.4	11.4	11.34	219,417
August 18, 2025	11.36	11.34	11.34	11.4	11.32	237,511
August 15, 2025	11.36	11.38	11.38	11.4	11.31	249,300
August 14, 2025	11.34	11.34	11.34	11.35	11.3	188,104
August 13, 2025	11.29	11.33	11.33	11.33	11.27	252,548
August 12, 2025	11.28	11.26	11.26	11.3	11.22	258,300
August 11, 2025	11.28	11.26	11.26	11.29	11.25	247,838
August 08, 2025	11.24	11.26	11.26	11.29	11.24	192,702
August 07, 2025	11.17	11.26	11.26	11.27	11.17	218,645
August 06, 2025	11.24	11.19	11.19	11.24	11.17	176,249
August 05, 2025	11.25	11.22	11.22	11.3	11.2	389,604
August 01, 2025	11.19	11.2	11.2	11.22	11.14	273,908
July 31, 2025	11.16	11.18	11.18	11.21	11.14	193,400
July 30, 2025	11.15	11.18	11.18	11.21	11.14	227,700
July 29, 2025	11.15	11.21	11.14	11.23	11.14	258,306
July 28, 2025	11.22	11.14	11.07	11.22	11.11	402,500
July 25, 2025	11.24	11.22	11.15	11.24	11.18	217,846
July 24, 2025	11.2	11.22	11.15	11.24	11.2	140,142
July 23, 2025	11.25	11.2	11.2	11.25	11.18	222,269
July 22, 2025	11.17	11.23	11.23	11.28	11.17	344,100
July 21, 2025	11.14	11.17	11.17	11.2	11.14	338,049
July 18, 2025	11.08	11.13	11.13	11.17	11.08	137,700
July 17, 2025	11.11	11.1	11.1	11.12	11.07	390,627
July 16, 2025	11.13	11.12	11.12	11.16	11.1	281,115
July 15, 2025	11.1	11.1	11.1	11.13	11.05	176,730
July 14, 2025	11.04	11.1	11.1	11.14	11.04	335,541
July 11, 2025	11.05	11.06	11.06	11.07	11.01	268,326
July 10, 2025	11.02	11.06	11.06	11.08	10.98	282,105
July 09, 2025	11.04	11.02	11.02	11.04	10.97	251,444
July 08, 2025	11	11.02	11.02	11.02	10.96	255,300
July 07, 2025	11.03	11.02	11.02	11.03	10.98	205,200
July 04, 2025	11.02	11.01	11.01	11.03	11	73,924
July 03, 2025	10.97	11.01	11.01	11.04	10.97	163,700
July 02, 2025	11.01	11	11	11.03	10.93	300,511
June 30, 2025	10.94	11.01	11.01	11.02	10.91	410,300
June 27, 2025	10.97	10.93	10.93	10.99	10.91	277,211
June 26, 2025	10.95	10.99	10.92	11	10.94	242,800
June 25, 2025	11.03	10.93	10.93	11.03	10.9	640,037
June 24, 2025	11.01	11.03	11.03	11.05	10.97	352,500
June 23, 2025	10.92	10.99	10.99	11.02	10.92	369,600
June 20, 2025	10.95	10.93	10.93	10.95	10.91	145,400
June 19, 2025	10.9	10.91	10.91	10.91	10.89	82,700
June 18, 2025	10.96	10.91	10.91	10.96	10.88	427,000
June 17, 2025	10.97	10.93	10.93	10.98	10.9	657,826
June 16, 2025	11.06	10.98	10.98	11.07	10.94	383,747
June 13, 2025	11.05	11.03	11.03	11.07	11.03	219,800
June 12, 2025	10.96	11.05	11.05	11.05	10.96	185,718
June 11, 2025	11	10.97	10.97	11	10.94	223,108

BMO Covered Call Utilities ETF (ZWU.TO) TSX