BMO Covered Call Energy ETF (ZWEN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 29.26 | 0.35 | 1.21 | 29.18 | 29.33 | 29.18 | 3017 |
| 1735857600 | 28.91 | 0.42 | 1.47 | 28.93 | 29.05 | 28.66 | 9408 |
| 1735684800 | 28.49 | 0.4 | 1.42 | 28.44 | 28.51 | 28.43 | 1600 |
| 1735598400 | 28.09 | -0.3 | -1.06 | 28.05 | 28.18 | 28.02 | 9576 |
| 1735339200 | 28.39 | 0.09 | 0.32 | 28.52 | 28.52 | 28.25 | 10197 |
| 1735069200 | 28.3 | 0.18 | 0.64 | 28.15 | 28.3 | 28.05 | 4350 |
| 1734993600 | 28.12 | 0.23 | 0.82 | 28 | 28.12 | 27.8 | 5849 |
| 1734734400 | 27.89 | 0.21 | 0.76 | 27.94 | 27.94 | 27.6 | 12698 |
| 1734648000 | 27.68 | -0.22 | -0.79 | 28 | 28.01 | 27.6 | 30069 |
| 1734561600 | 27.9 | -0.47 | -1.66 | 28.32 | 28.32 | 27.9 | 12473 |
| 1734475200 | 28.37 | -0.02 | -0.07 | 28.32 | 28.4 | 28.19 | 12802 |
| 1734388800 | 28.39 | -0.6 | -2.07 | 28.9 | 28.9 | 28.38 | 35466 |
| 1734129600 | 28.99 | -0.1 | -0.34 | 29 | 29 | 28.86 | 6905 |
| 1734043200 | 29.09 | -0.22 | -0.75 | 29.27 | 29.27 | 29.08 | 1073 |
| 1733956800 | 29.31 | 0.11 | 0.38 | 29.14 | 29.33 | 29.1 | 2458 |
| 1733870400 | 29.2 | -0.2 | -0.68 | 29.43 | 29.43 | 29.2 | 1791 |
| 1733784000 | 29.4 | 0.04 | 0.14 | 29.49 | 29.6 | 29.4 | 5739 |
| 1733524800 | 29.36 | -0.15 | -0.51 | 29.51 | 29.51 | 29.34 | 12990 |
| 1733438400 | 29.51 | 0.03 | 0.10 | 29.5 | 29.61 | 29.45 | 6900 |
| 1733352000 | 29.48 | -0.47 | -1.57 | 29.83 | 29.83 | 29.33 | 9363 |
| 1733265600 | 29.95 | 0.09 | 0.30 | 29.89 | 30.04 | 29.83 | 14651 |
| 1733179200 | 29.86 | -0.03 | -0.10 | 29.89 | 29.89 | 29.67 | 12149 |
| 1732920000 | 29.89 | -0.08 | -0.27 | 29.85 | 29.95 | 29.85 | 2505 |
| 1732833600 | 29.97 | 0.09 | 0.30 | 29.88 | 29.97 | 29.88 | 722 |
| 1732747200 | 29.88 | -0.28 | -0.93 | 30.01 | 30.01 | 29.88 | 3801 |
| 1732660800 | 30.16 | 0.05 | 0.17 | 30.45 | 30.45 | 30.09 | 9526 |
| 1732574400 | 30.11 | -0.48 | -1.57 | 30.67 | 30.67 | 30.11 | 12117 |
| 1732315200 | 30.59 | 0.05 | 0.16 | 30.63 | 30.64 | 30.59 | 4541 |
| 1732228800 | 30.54 | 0.2 | 0.66 | 30.4 | 30.59 | 30.39 | 13236 |
| 1732142400 | 30.34 | 0.13 | 0.43 | 30.3 | 30.34 | 30.21 | 3062 |
| 1732056000 | 30.21 | -0.19 | -0.63 | 30.29 | 30.32 | 30.14 | 6447 |
| 1731969600 | 30.4 | 0.22 | 0.73 | 30.3 | 30.45 | 30.3 | 8324 |
| 1731710400 | 30.18 | 0.06 | 0.20 | 30.08 | 30.26 | 30.08 | 4820 |
| 1731624000 | 30.12 | 0.31 | 1.04 | 29.92 | 30.12 | 29.92 | 18288 |
| 1731537600 | 29.81 | 0.27 | 0.91 | 29.53 | 29.85 | 29.41 | 4617 |
| 1731451200 | 29.54 | -0.23 | -0.77 | 29.75 | 29.75 | 29.48 | 8110 |
| 1731364800 | 29.77 | 0.19 | 0.64 | 29.7 | 29.78 | 29.52 | 17937 |
| 1731105600 | 29.58 | 0.08 | 0.27 | 29.44 | 29.58 | 29.37 | 4961 |
| 1731019200 | 29.5 | -0.11 | -0.37 | 29.42 | 29.53 | 29.39 | 9268 |
| 1730932800 | 29.61 | 0.88 | 3.06 | 29.49 | 29.73 | 29.25 | 27783 |
| 1730846400 | 28.73 | 0.07 | 0.24 | 28.8 | 28.85 | 28.73 | 8421 |
| 1730760000 | 28.66 | 0.26 | 0.92 | 28.48 | 28.66 | 28.47 | 5507 |
| 1730497200 | 28.4 | -0.21 | -0.73 | 28.68 | 28.8 | 28.38 | 8144 |
| 1730410800 | 28.61 | 0.15 | 0.53 | 28.6 | 28.7 | 28.48 | 11817 |
| 1730324400 | 28.46 | -0.25 | -0.87 | 28.6 | 28.65 | 28.46 | 11967 |
| 1730238000 | 28.71 | -0.41 | -1.41 | 29.07 | 29.07 | 28.65 | 34103 |
| 1730151600 | 29.12 | -0.19 | -0.65 | 28.95 | 29.13 | 28.92 | 14516 |
| 1729892400 | 29.31 | 0.13 | 0.45 | 29.34 | 29.37 | 29.25 | 7141 |
| 1729806000 | 29.18 | 0.08 | 0.27 | 29.21 | 29.21 | 29.04 | 2901 |
| 1729719600 | 29.1 | -0.21 | -0.72 | 29.1 | 29.1 | 29 | 14913 |
| 1729633200 | 29.31 | 0.06 | 0.21 | 29.22 | 29.34 | 29.22 | 13585 |
| 1729546800 | 29.25 | -0.05 | -0.17 | 29.39 | 29.42 | 29.25 | 10222 |
| 1729287600 | 29.3 | -0.01 | -0.03 | 29.2 | 29.3 | 29.15 | 14300 |
| 1729201200 | 29.31 | 0.24 | 0.83 | 29.2 | 29.31 | 29.2 | 8876 |
| 1729114800 | 29.07 | 0.05 | 0.17 | 29.07 | 29.12 | 29.02 | 5154 |
| 1729028400 | 29.02 | -0.71 | -2.39 | 29.6 | 29.6 | 29.02 | 24437 |
| 1728682800 | 29.73 | 0.11 | 0.37 | 29.5 | 29.75 | 29.49 | 11679 |
| 1728596400 | 29.62 | 0.58 | 2.00 | 29.43 | 29.69 | 29.4 | 6389 |
| 1728510000 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
| 1728423600 | 29.04 | -0.59 | -1.99 | 29.3 | 29.3 | 28.94 | 12757 |
| 1728337200 | 29.63 | 0.24 | 0.82 | 29.56 | 29.69 | 29.5 | 7309 |
| 1728078000 | 29.39 | 0.2 | 0.69 | 29.32 | 29.47 | 29.28 | 20735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
