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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.33	11.36	11.36	11.38	11.31	253,610
November 20, 2025	11.4	11.35	11.35	11.4	11.31	325,824
November 19, 2025	11.42	11.37	11.37	11.42	11.31	402,400
November 18, 2025	11.44	11.42	11.42	11.47	11.41	199,800
November 17, 2025	11.42	11.47	11.47	11.5	11.42	233,031
November 14, 2025	11.36	11.42	11.42	11.45	11.34	345,500
November 13, 2025	11.5	11.42	11.42	11.5	11.4	363,300
November 12, 2025	11.49	11.53	11.53	11.55	11.48	239,637
November 11, 2025	11.43	11.48	11.48	11.49	11.43	114,400
November 10, 2025	11.4	11.44	11.44	11.46	11.38	258,602
November 07, 2025	11.32	11.41	11.41	11.41	11.28	348,600
November 06, 2025	11.27	11.33	11.33	11.35	11.27	191,200
November 05, 2025	11.22	11.29	11.29	11.32	11.22	220,700
November 04, 2025	11.24	11.24	11.24	11.26	11.21	236,700
November 03, 2025	11.35	11.28	11.28	11.35	11.18	418,400
October 31, 2025	11.28	11.3	11.3	11.32	11.26	282,401
October 30, 2025	11.37	11.31	11.31	11.37	11.29	287,816
October 29, 2025	11.48	11.4	11.33	11.49	11.35	415,600
October 28, 2025	11.52	11.44	11.44	11.52	11.43	349,415
October 27, 2025	11.47	11.5	11.5	11.5	11.44	267,300
October 24, 2025	11.53	11.49	11.49	11.53	11.48	403,400
October 23, 2025	11.64	11.5	11.5	11.64	11.49	621,500
October 22, 2025	11.59	11.61	11.61	11.63	11.55	166,814
October 21, 2025	11.61	11.58	11.58	11.61	11.54	258,700
October 20, 2025	11.61	11.61	11.61	11.65	11.57	286,900
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

BMO Covered Call Utilities ETF (ZWU.TO) TSX