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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.92	11.96	11.96	11.98	11.89	161,202
February 19, 2026	11.84	11.92	11.92	11.94	11.84	135,125
February 18, 2026	11.93	11.87	11.87	11.95	11.85	402,200
February 17, 2026	11.95	11.94	11.94	11.97	11.92	360,100
February 13, 2026	11.8	11.93	11.93	11.97	11.8	431,439
February 12, 2026	11.7	11.82	11.82	11.87	11.7	635,545
February 11, 2026	11.61	11.69	11.69	11.7	11.59	484,832
February 10, 2026	11.58	11.59	11.59	11.64	11.54	274,210
February 09, 2026	11.55	11.52	11.52	11.55	11.47	209,400
February 06, 2026	11.56	11.51	11.51	11.61	11.49	259,300
February 05, 2026	11.54	11.56	11.56	11.57	11.51	244,500
February 04, 2026	11.47	11.54	11.54	11.56	11.47	426,800
February 03, 2026	11.39	11.47	11.47	11.49	11.39	660,324
February 02, 2026	11.37	11.36	11.36	11.44	11.33	233,000
January 30, 2026	11.3	11.4	11.4	11.4	11.28	531,341
January 29, 2026	11.32	11.31	11.31	11.33	11.28	211,049
January 28, 2026	11.34	11.33	11.26	11.36	11.31	317,907
January 27, 2026	11.3	11.3	11.23	11.33	11.25	218,248
January 26, 2026	11.25	11.27	11.2	11.31	11.23	359,618
January 23, 2026	11.23	11.24	11.24	11.25	11.19	405,947
January 22, 2026	11.26	11.23	11.23	11.28	11.2	240,998
January 21, 2026	11.19	11.2	11.2	11.26	11.16	264,145
January 20, 2026	11.15	11.19	11.19	11.2	11.1	221,483
January 19, 2026	11.15	11.15	11.15	11.18	11.12	269,100
January 16, 2026	11.1	11.19	11.19	11.2	11.1	446,400
January 15, 2026	11.05	11.12	11.12	11.14	11.05	309,300
January 14, 2026	11	11.1	11.1	11.13	11	373,721
January 13, 2026	11	11	11	11.03	10.94	529,100
January 12, 2026	10.96	10.99	10.99	11.02	10.96	361,900
January 09, 2026	11.03	11.01	11.01	11.06	11	311,421
January 08, 2026	10.96	10.99	10.99	11.04	10.91	435,573
January 07, 2026	10.96	10.93	10.93	11.03	10.91	402,600
January 06, 2026	11.01	10.99	10.99	11.07	10.93	510,748
January 05, 2026	11.14	11.04	11.04	11.14	10.92	537,905
January 02, 2026	11.09	11.09	11.09	11.15	11.03	275,146
December 31, 2025	11.03	11.07	11.07	11.09	11.03	218,729
December 30, 2025	11.07	11.07	11.07	11.08	11.04	203,477
December 29, 2025	11.05	11.1	11.03	11.14	11.05	255,400
December 23, 2025	10.93	11.02	11.02	11.04	10.93	273,600
December 22, 2025	10.93	10.97	10.97	10.97	10.88	421,900
December 19, 2025	10.96	10.92	10.92	11.04	10.92	397,512
December 18, 2025	11.03	10.98	10.98	11.03	10.98	238,200
December 17, 2025	10.98	11	11	11.01	10.91	302,600
December 16, 2025	11.03	10.93	10.93	11.03	10.93	340,400
December 15, 2025	11	11.02	11.02	11.04	10.98	363,325
December 12, 2025	10.94	10.99	10.99	11	10.94	288,543
December 11, 2025	10.91	10.93	10.93	10.98	10.91	427,620
December 10, 2025	11.01	10.91	10.91	11.01	10.9	724,500
December 09, 2025	11.04	10.99	10.99	11.12	10.99	516,438
December 08, 2025	11.12	11.06	11.06	11.12	11.03	546,241
December 05, 2025	11.23	11.14	11.14	11.24	11.14	551,400
December 04, 2025	11.26	11.2	11.2	11.26	11.2	289,137
December 03, 2025	11.3	11.22	11.22	11.3	11.2	365,911
December 02, 2025	11.34	11.26	11.26	11.34	11.22	526,341
December 01, 2025	11.41	11.34	11.34	11.41	11.32	224,600
November 28, 2025	11.34	11.41	11.41	11.42	11.32	263,600
November 27, 2025	11.35	11.35	11.35	11.37	11.33	198,813
November 26, 2025	11.32	11.34	11.34	11.34	11.3	227,862
November 25, 2025	11.37	11.36	11.29	11.39	11.35	412,144
November 24, 2025	11.4	11.34	11.27	11.4	11.29	393,000

BMO Covered Call Utilities ETF (ZWU.TO) TSX