BMO Canadian High Dividend Covered Call ETF (ZWC)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 17.47 | 0.13 | 0.75 | 17.4 | 17.48 | 17.4 | 107720 |
| 1721943600 | 17.34 | 0.01 | 0.06 | 17.26 | 17.41 | 17.26 | 44123 |
| 1721857200 | 17.33 | -0.07 | -0.40 | 17.33 | 17.44 | 17.33 | 52604 |
| 1721770800 | 17.4 | -0.04 | -0.23 | 17.4 | 17.44 | 17.38 | 62890 |
| 1721684400 | 17.44 | 0.14 | 0.81 | 17.33 | 17.44 | 17.32 | 67484 |
| 1721425200 | 17.3 | -0.08 | -0.46 | 17.35 | 17.37 | 17.3 | 20415 |
| 1721338800 | 17.38 | -0.02 | -0.11 | 17.43 | 17.46 | 17.33 | 68293 |
| 1721252400 | 17.4 | 0.02 | 0.12 | 17.31 | 17.41 | 17.31 | 73224 |
| 1721166000 | 17.38 | 0.1 | 0.58 | 17.29 | 17.38 | 17.28 | 72252 |
| 1721079600 | 17.28 | 0.06 | 0.35 | 17.22 | 17.31 | 17.18 | 125669 |
| 1720820400 | 17.22 | 0.07 | 0.41 | 17.15 | 17.27 | 17.15 | 86343 |
| 1720734000 | 17.15 | 0.13 | 0.76 | 17.04 | 17.16 | 17.04 | 78033 |
| 1720647600 | 17.02 | 0.18 | 1.07 | 16.85 | 17.02 | 16.85 | 60173 |
| 1720561200 | 16.84 | -0.02 | -0.12 | 16.84 | 16.87 | 16.8 | 27950 |
| 1720474800 | 16.86 | 0.02 | 0.12 | 16.8 | 16.87 | 16.79 | 35900 |
| 1720215600 | 16.84 | -0.14 | -0.82 | 16.96 | 16.97 | 16.84 | 38353 |
| 1720129200 | 16.98 | 0.03 | 0.18 | 16.93 | 17.01 | 16.93 | 55049 |
| 1720042800 | 16.95 | 0.17 | 1.01 | 16.78 | 16.98 | 16.78 | 32185 |
| 1719956400 | 16.78 | -0.01 | -0.06 | 16.8 | 16.82 | 16.69 | 65437 |
| 1719610800 | 16.79 | -0.02 | -0.12 | 16.82 | 16.88 | 16.76 | 20709 |
| 1719524400 | 16.81 | -0.04 | -0.24 | 16.79 | 16.82 | 16.75 | 81088 |
| 1719438000 | 16.85 | -0.04 | -0.24 | 16.84 | 16.85 | 16.76 | 100269 |
| 1719351600 | 16.89 | -0.03 | -0.18 | 16.89 | 16.89 | 16.82 | 67171 |
| 1719265200 | 16.92 | 0.22 | 1.32 | 16.75 | 16.93 | 16.75 | 95072 |
| 1719006000 | 16.7 | -0.01 | -0.06 | 16.66 | 16.739999 | 16.66 | 56879 |
| 1718919600 | 16.71 | 0.03 | 0.18 | 16.71 | 16.78 | 16.649999 | 85526 |
| 1718833200 | 16.68 | -0.05 | -0.30 | 16.76 | 16.76 | 16.66 | 48921 |
| 1718746800 | 16.73 | 0.02 | 0.12 | 16.66 | 16.83 | 16.66 | 54746 |
| 1718660400 | 16.71 | -0.05 | -0.30 | 16.67 | 16.73 | 16.66 | 63010 |
| 1718401200 | 16.76 | -0.1 | -0.59 | 16.81 | 16.81 | 16.64 | 113470 |
| 1718314800 | 16.86 | -0.21 | -1.23 | 17.06 | 17.06 | 16.84 | 138927 |
| 1718228400 | 17.07 | 0.02 | 0.12 | 17.18 | 17.18 | 17.04 | 60717 |
| 1718142000 | 17.05 | -0.13 | -0.76 | 17.12 | 17.12 | 17.01 | 100165 |
| 1718055600 | 17.18 | -0.01 | -0.06 | 17.13 | 17.2 | 17.13 | 73768 |
| 1717796400 | 17.19 | -0.09 | -0.52 | 17.2 | 17.26 | 17.18 | 64193 |
| 1717710000 | 17.28 | 0.01 | 0.06 | 17.27 | 17.32 | 17.25 | 26344 |
| 1717623600 | 17.27 | 0.03 | 0.17 | 17.3 | 17.3 | 17.21 | 47025 |
| 1717537200 | 17.24 | -0.04 | -0.23 | 17.25 | 17.25 | 17.12 | 115863 |
| 1717450800 | 17.28 | -0.07 | -0.40 | 17.39 | 17.4 | 17.2 | 86082 |
| 1717191600 | 17.35 | 0.15 | 0.87 | 17.19 | 17.35 | 17.17 | 84077 |
| 1717105200 | 17.2 | 0.05 | 0.29 | 17.08 | 17.22 | 17.08 | 31094 |
| 1717018800 | 17.15 | -0.29 | -1.66 | 17.36 | 17.39 | 17.14 | 163032 |
| 1716932400 | 17.44 | -0.09 | -0.51 | 17.5 | 17.51 | 17.39 | 39167 |
| 1716846000 | 17.53 | 0.03 | 0.17 | 17.45 | 17.55 | 17.45 | 35245 |
| 1716586800 | 17.5 | 0.04 | 0.23 | 17.45 | 17.53 | 17.45 | 38126 |
| 1716500400 | 17.46 | -0.09 | -0.51 | 17.6 | 17.6 | 17.4 | 44242 |
| 1716414000 | 17.55 | -0.05 | -0.28 | 17.59 | 17.59 | 17.5 | 37894 |
| 1716327600 | 17.6 | 0.02 | 0.11 | 17.54 | 17.64 | 17.54 | 104546 |
| 1715982000 | 17.58 | 0.06 | 0.34 | 17.52 | 17.58 | 17.5 | 57908 |
| 1715895600 | 17.52 | 0.03 | 0.17 | 17.51 | 17.53 | 17.49 | 54436 |
| 1715809200 | 17.49 | 0.01 | 0.06 | 17.49 | 17.53 | 17.48 | 40985 |
| 1715722800 | 17.48 | 0 | 0.00 | 17.53 | 17.53 | 17.45 | 17628 |
| 1715636400 | 17.48 | -0.02 | -0.11 | 17.51 | 17.57 | 17.47 | 94999 |
| 1715377200 | 17.5 | -0.02 | -0.11 | 17.53 | 17.56 | 17.5 | 86926 |
| 1715290800 | 17.52 | 0.13 | 0.75 | 17.4 | 17.54 | 17.4 | 200821 |
| 1715204400 | 17.39 | 0.11 | 0.64 | 17.25 | 17.39 | 17.25 | 74870 |
| 1715118000 | 17.28 | 0.02 | 0.12 | 17.3 | 17.31 | 17.26 | 95031 |
| 1715031600 | 17.26 | 0.18 | 1.05 | 17.15 | 17.26 | 17.15 | 68900 |
| 1714772400 | 17.08 | 0.05 | 0.29 | 17.09 | 17.1 | 17.03 | 60465 |
| 1714686000 | 17.03 | 0.12 | 0.71 | 16.91 | 17.03 | 16.9 | 55170 |
| 1714599600 | 16.91 | 0.01 | 0.06 | 16.88 | 16.99 | 16.83 | 61640 |
| 1714513200 | 16.9 | -0.12 | -0.71 | 17.01 | 17.01 | 16.9 | 58515 |
| 1714426800 | 17.02 | -0.04 | -0.23 | 16.97 | 17.05 | 16.96 | 62572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
