UK markets closed

BMO US High Dividend Covered Call ETF USD (ZWH-U.TO)

Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
23.18+0.19 (+0.83%)
At close: 03:26PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202423.0923.1823.0123.1823.18435
30 May 202422.9522.9822.9522.9822.982,500
29 May 202423.0523.0523.0523.0523.055,401
28 May 202423.3323.3323.2423.2423.24900
27 May 202423.3623.3623.3623.3623.36-
24 May 202423.3523.3623.3523.3623.367,150
23 May 202423.4023.4023.3323.3323.33300
22 May 202423.6123.6223.6023.6023.605,300
21 May 202423.6023.6323.6023.6323.63300
17 May 202423.6123.6123.6123.6123.61100
16 May 202423.6623.6723.6623.6723.67700
15 May 202423.5023.5023.5023.5023.50221
14 May 202423.4923.4923.4523.4823.48831
13 May 202423.3723.3723.3723.3723.37-
10 May 202423.3723.3723.3723.3723.37600
09 May 202423.2623.2623.2323.2423.242,464
08 May 202423.1323.1723.1323.1723.174,300
07 May 202423.2023.2023.1323.1323.131,400
06 May 202422.9523.0422.9523.0423.042,467
03 May 202422.8922.9322.8922.9322.93301
02 May 202422.6722.6722.6422.6422.64201
01 May 202422.7022.8222.6322.6322.634,201
30 Apr 202422.9222.9222.9222.9222.92-
29 Apr 202422.8822.9522.8822.9222.922,200
26 Apr 202422.8922.8922.8522.8922.89500
25 Apr 202422.8922.9722.8922.9222.921,202
24 Apr 202422.9222.9222.9222.9222.92-
23 Apr 202422.9222.9222.9222.9222.92-
22 Apr 202422.9422.9422.9222.9222.92500
19 Apr 202422.7322.7322.6822.6822.682,165
18 Apr 202422.5722.6422.5722.6422.64825
17 Apr 202422.6522.6522.5722.5822.58700
16 Apr 202422.6622.6622.5322.5822.581,601
15 Apr 202422.8722.8722.6722.6722.67801
12 Apr 202422.7922.7922.7222.7222.721,010
11 Apr 202423.0023.1223.0023.1223.12702
10 Apr 202423.1823.1823.0023.0923.092,233
09 Apr 202423.2523.3123.2523.3123.31700
08 Apr 202423.3223.3223.2723.3023.301,500
05 Apr 202423.2323.3123.2323.3123.312,946
04 Apr 202423.3223.3223.1823.1823.18551
03 Apr 202423.3923.3923.3923.3923.39101
02 Apr 202423.5523.5523.4423.4723.47652
01 Apr 202423.6423.6423.5723.5823.585,000
28 Mar 202423.7523.7523.7423.7423.74500
27 Mar 202423.5223.6323.5223.6323.63300
26 Mar 202423.4923.4923.4723.4723.47902
25 Mar 202423.6123.6123.6123.6123.61-
22 Mar 202423.6723.6723.6123.6123.613,001
21 Mar 202423.7123.7123.6623.6623.661,800
20 Mar 202423.5023.5723.5023.5723.573,800
19 Mar 202423.4023.4323.4023.4323.43721
18 Mar 202423.4023.4023.3423.3423.34600
15 Mar 202423.3323.3323.3323.3323.33-
14 Mar 202423.3323.3323.2823.3323.33900
13 Mar 202423.3523.4023.3523.3923.39500
12 Mar 202423.1223.1223.1223.1223.12-
11 Mar 202423.1223.1223.1223.1223.12-
08 Mar 202423.1223.1223.1223.1223.12-
07 Mar 202423.0723.1223.0723.1223.12300
06 Mar 202422.9423.0822.9423.0423.042,481
05 Mar 202423.0423.0422.9222.9322.93801
04 Mar 202422.9822.9822.9822.9822.983,600
01 Mar 202422.9122.9122.9122.9122.91-
29 Feb 202422.9322.9322.9122.9122.91400
28 Feb 202423.0023.0023.0023.0023.00-
27 Feb 202423.0023.0023.0023.0023.00-
26 Feb 202423.0023.0023.0023.0023.00378
23 Feb 202423.1523.1523.1323.1323.136,000
22 Feb 202423.0223.0423.0223.0423.043,300
21 Feb 202422.8022.8022.8022.8022.80-
20 Feb 202422.8522.8922.8022.8022.801,933
16 Feb 202422.8722.9122.8422.8422.84807
15 Feb 202422.7422.8622.7422.8622.864,604
14 Feb 202422.6522.6522.5722.6522.65820
13 Feb 202422.9022.9022.9022.9022.90-
12 Feb 202422.7422.9022.7422.9022.902,500
09 Feb 202422.7422.7422.7422.7422.74-
08 Feb 202422.8522.8522.7422.7422.74575
07 Feb 202422.7822.8522.7822.8522.854,000
06 Feb 202422.7122.7122.7122.7122.71100
05 Feb 202422.6322.6922.6322.6622.666,201
02 Feb 202422.6822.8622.6822.8022.802,900
01 Feb 202422.6022.7822.6022.7822.783,500
31 Jan 202422.7522.7522.7522.7522.751,577
30 Jan 202422.8422.8422.8422.8422.843,000
29 Jan 202422.7722.8022.7522.8022.803,316
26 Jan 202422.9322.9322.9322.9322.93100
25 Jan 202422.8922.9022.8722.8822.888,200
24 Jan 202422.7322.7422.7322.7422.74700
23 Jan 202422.6722.6722.6722.6722.67-
22 Jan 202422.6522.6722.6322.6722.67300
19 Jan 202422.5122.5122.5122.5122.51941
18 Jan 202422.4222.4222.2722.4122.412,880
17 Jan 202422.3222.3222.3222.3222.32500
16 Jan 202422.4822.5022.4322.4522.454,064
15 Jan 202422.5622.5622.5622.5622.56-
12 Jan 202422.5622.5622.5622.5622.56177
11 Jan 202422.5022.5022.4822.5022.501,344
10 Jan 202422.5622.5922.5622.5922.591,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...