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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.58	11.59	11.59	11.6	11.54	171,931
October 16, 2025	11.59	11.57	11.57	11.64	11.55	364,400
October 15, 2025	11.55	11.59	11.59	11.64	11.55	242,800
October 14, 2025	11.53	11.55	11.55	11.58	11.51	241,418
October 10, 2025	11.45	11.53	11.53	11.57	11.42	378,600
October 09, 2025	11.55	11.48	11.48	11.55	11.47	148,000
October 08, 2025	11.59	11.54	11.54	11.59	11.5	315,400
October 07, 2025	11.54	11.55	11.55	11.56	11.5	171,300
October 06, 2025	11.59	11.51	11.51	11.59	11.49	583,100
October 03, 2025	11.5	11.54	11.54	11.59	11.47	324,520
October 02, 2025	11.48	11.48	11.48	11.49	11.44	111,809
October 01, 2025	11.49	11.47	11.47	11.53	11.47	202,327
September 30, 2025	11.46	11.49	11.49	11.5	11.42	252,008
September 29, 2025	11.41	11.42	11.42	11.43	11.38	309,216
September 26, 2025	11.45	11.48	11.48	11.5	11.45	280,600
September 25, 2025	11.42	11.43	11.43	11.46	11.41	163,403
September 24, 2025	11.35	11.42	11.42	11.44	11.35	244,800
September 23, 2025	11.31	11.37	11.37	11.37	11.27	316,700
September 22, 2025	11.29	11.29	11.29	11.31	11.26	287,544
September 19, 2025	11.26	11.27	11.27	11.28	11.21	149,500
September 18, 2025	11.26	11.23	11.23	11.27	11.21	279,134
September 17, 2025	11.21	11.24	11.24	11.29	11.21	362,900
September 16, 2025	11.31	11.22	11.22	11.31	11.21	508,493
September 15, 2025	11.32	11.3	11.3	11.33	11.27	219,615
September 12, 2025	11.28	11.32	11.32	11.35	11.28	364,400
September 11, 2025	11.29	11.3	11.3	11.3	11.25	222,239
September 10, 2025	11.22	11.26	11.26	11.27	11.22	203,545
September 09, 2025	11.21	11.24	11.24	11.27	11.18	174,900
September 08, 2025	11.25	11.2	11.2	11.25	11.17	336,200
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

BMO Covered Call Utilities ETF (ZWU.TO) TSX