BMO Covered Call Canadian Banks ETF (USD Units) (ZWB-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
At close: 01:53PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 22.55 | 22.55 | 22.36 | 22.36 | 22.36 | 4,500 |
| 30 May 2024 | 22.16 | 22.20 | 22.16 | 22.20 | 22.20 | 2,450 |
| 29 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,200 |
| 28 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 27 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 800 |
| 24 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 23 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 22 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
| 21 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 17 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 16 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 15 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2,043 |
| 14 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 13 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 100 |
| 10 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| 09 May 2024 | 22.62 | 22.67 | 22.62 | 22.67 | 22.67 | 27,900 |
| 08 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 07 May 2024 | 22.40 | 22.40 | 22.32 | 22.32 | 22.32 | 3,175 |
| 06 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 03 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 02 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 01 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 700 |
| 30 Apr 2024 | 21.99 | 22.04 | 21.99 | 22.04 | 22.04 | 2,104 |
| 29 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
| 26 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 700 |
| 25 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2,000 |
| 24 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
| 23 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 100 |
| 22 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 19 Apr 2024 | 22.24 | 22.24 | 22.18 | 22.18 | 22.18 | 200 |
| 18 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1,006 |
| 17 Apr 2024 | 22.12 | 22.15 | 22.12 | 22.15 | 22.15 | 3,000 |
| 16 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 Apr 2024 | 22.56 | 22.56 | 22.28 | 22.28 | 22.28 | 6,594 |
| 12 Apr 2024 | 22.50 | 22.50 | 22.29 | 22.29 | 22.29 | 2,400 |
| 11 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 100 |
| 10 Apr 2024 | 23.04 | 23.04 | 22.73 | 22.73 | 22.73 | 4,252 |
| 09 Apr 2024 | 23.22 | 23.22 | 23.20 | 23.20 | 23.20 | 380 |
| 08 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,700 |
| 05 Apr 2024 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 1,252 |
| 04 Apr 2024 | 23.31 | 23.31 | 23.28 | 23.28 | 23.28 | 1,100 |
| 03 Apr 2024 | 23.16 | 23.17 | 23.08 | 23.14 | 23.14 | 4,200 |
| 02 Apr 2024 | 23.13 | 23.13 | 22.96 | 22.96 | 22.96 | 1,172 |
| 01 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1,500 |
| 28 Mar 2024 | 23.16 | 23.25 | 23.16 | 23.25 | 23.25 | 1,931 |
| 27 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 26 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 25 Mar 2024 | 23.11 | 23.19 | 23.11 | 23.19 | 23.19 | 4,431 |
| 22 Mar 2024 | 23.23 | 23.23 | 23.12 | 23.12 | 23.12 | 2,402 |
| 21 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
| 20 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 19 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1,000 |
| 18 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 15 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 14 Mar 2024 | 23.06 | 23.06 | 22.98 | 22.98 | 22.98 | 2,515 |
| 13 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 592 |
| 12 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 100 |
| 11 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 322 |
| 08 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 07 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 200 |
| 06 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 05 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 04 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
| 01 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
| 29 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 28 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 27 Feb 2024 | 22.06 | 22.19 | 22.06 | 22.19 | 22.19 | 277 |
| 26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 509 |
| 23 Feb 2024 | 22.58 | 22.64 | 22.58 | 22.64 | 22.64 | 10,548 |
| 22 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 21 Feb 2024 | 22.38 | 22.38 | 22.35 | 22.35 | 22.35 | 559 |
| 20 Feb 2024 | 22.21 | 22.47 | 22.21 | 22.41 | 22.41 | 3,209 |
| 16 Feb 2024 | 22.47 | 22.47 | 22.35 | 22.35 | 22.35 | 600 |
| 15 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 14 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| 13 Feb 2024 | 21.88 | 21.88 | 21.70 | 21.70 | 21.70 | 520 |
| 12 Feb 2024 | 22.20 | 22.26 | 22.20 | 22.26 | 22.26 | 280 |
| 09 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 08 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 07 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 114 |
| 06 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 02 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 200 |
| 01 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 9,000 |
| 31 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 30 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 29 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 26 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 25 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 24 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 100 |
| 23 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 200 |
| 22 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 500 |
| 19 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 18 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 400 |
| 17 Jan 2024 | 22.00 | 22.00 | 21.97 | 21.97 | 21.97 | 2,233 |
| 16 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
| 15 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 Jan 2024 | 22.38 | 22.40 | 22.38 | 22.40 | 22.40 | 840 |
| 11 Jan 2024 | 22.63 | 22.63 | 22.62 | 22.62 | 22.62 | 2,400 |
| 10 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 714 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.