BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada
· Delayed Price · Currency is CAD 20.93
+0.03 (0.14%)
At close: Dec 5, 2025
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.91 | 20.99 | 20.90 | 20.93 | 20.93 | 0.14% | 16,979 |
| Dec 4, 2025 | 20.89 | 20.96 | 20.88 | 20.90 | 20.90 | - | 27,069 |
| Dec 3, 2025 | 20.84 | 20.90 | 20.81 | 20.90 | 20.90 | 0.24% | 42,589 |
| Dec 2, 2025 | 20.87 | 20.87 | 20.79 | 20.85 | 20.85 | 0.34% | 19,991 |
| Dec 1, 2025 | 20.85 | 20.85 | 20.70 | 20.78 | 20.78 | -1.00% | 27,789 |
| Nov 28, 2025 | 20.88 | 20.99 | 20.78 | 20.99 | 20.99 | 0.48% | 10,901 |
| Nov 27, 2025 | 20.73 | 20.89 | 20.73 | 20.89 | 20.89 | 0.77% | 9,750 |
| Nov 26, 2025 | 20.65 | 20.80 | 20.64 | 20.73 | 20.73 | -0.43% | 73,065 |
| Nov 25, 2025 | 20.57 | 20.82 | 20.57 | 20.82 | 20.70 | 1.17% | 27,957 |
| Nov 24, 2025 | 20.62 | 20.62 | 20.53 | 20.58 | 20.46 | -0.05% | 18,675 |
| Nov 21, 2025 | 20.38 | 20.62 | 20.38 | 20.59 | 20.47 | 1.03% | 27,541 |
| Nov 20, 2025 | 20.65 | 20.69 | 20.38 | 20.38 | 20.26 | -1.07% | 47,040 |
| Nov 19, 2025 | 20.65 | 20.65 | 20.52 | 20.60 | 20.48 | -0.19% | 13,242 |
| Nov 18, 2025 | 20.55 | 20.64 | 20.49 | 20.64 | 20.52 | -0.29% | 24,476 |
| Nov 17, 2025 | 20.84 | 20.84 | 20.62 | 20.70 | 20.58 | -0.77% | 19,914 |
| Nov 14, 2025 | 20.74 | 20.95 | 20.74 | 20.86 | 20.74 | -0.10% | 29,724 |
| Nov 13, 2025 | 21.08 | 21.14 | 20.88 | 20.88 | 20.76 | -1.23% | 33,362 |
| Nov 12, 2025 | 20.97 | 21.14 | 20.96 | 21.14 | 21.02 | 0.81% | 31,310 |
| Nov 11, 2025 | 20.75 | 20.97 | 20.75 | 20.97 | 20.85 | 0.82% | 6,668 |
| Nov 10, 2025 | 20.82 | 20.82 | 20.68 | 20.80 | 20.68 | 0.63% | 24,311 |
| Nov 7, 2025 | 20.65 | 20.67 | 20.46 | 20.67 | 20.55 | -0.24% | 28,262 |
| Nov 6, 2025 | 20.71 | 20.73 | 20.55 | 20.72 | 20.60 | 0.07% | 11,543 |
| Nov 5, 2025 | 20.53 | 20.72 | 20.53 | 20.71 | 20.59 | 0.80% | 24,108 |
| Nov 4, 2025 | 20.64 | 20.64 | 20.50 | 20.54 | 20.42 | -0.72% | 14,064 |
| Nov 3, 2025 | 20.76 | 20.76 | 20.65 | 20.69 | 20.57 | -0.19% | 18,815 |
| Oct 31, 2025 | 20.90 | 20.90 | 20.65 | 20.73 | 20.61 | -0.53% | 32,635 |
| Oct 30, 2025 | 20.92 | 20.92 | 20.75 | 20.84 | 20.72 | -0.62% | 28,624 |
| Oct 29, 2025 | 21.05 | 21.05 | 20.95 | 20.97 | 20.73 | - | 29,302 |
| Oct 28, 2025 | 21.18 | 21.18 | 20.97 | 20.97 | 20.73 | -0.85% | 13,351 |
| Oct 27, 2025 | 21.09 | 21.17 | 20.97 | 21.15 | 20.91 | 0.62% | 32,002 |
| Oct 24, 2025 | 21.02 | 21.09 | 21.02 | 21.02 | 20.78 | -0.05% | 55,383 |
| Oct 23, 2025 | 20.98 | 21.03 | 20.95 | 21.03 | 20.79 | 0.48% | 21,652 |
| Oct 22, 2025 | 20.94 | 20.96 | 20.85 | 20.93 | 20.69 | -0.19% | 16,372 |
| Oct 21, 2025 | 20.99 | 20.99 | 20.86 | 20.97 | 20.73 | 0.07% | 39,909 |
| Oct 20, 2025 | 20.85 | 20.96 | 20.82 | 20.96 | 20.71 | 0.50% | 24,730 |
| Oct 17, 2025 | 20.73 | 20.85 | 20.69 | 20.85 | 20.61 | 0.39% | 18,899 |
| Oct 16, 2025 | 20.83 | 20.83 | 20.70 | 20.77 | 20.53 | 0.58% | 41,424 |
| Oct 15, 2025 | 20.82 | 20.82 | 20.55 | 20.65 | 20.41 | -0.34% | 31,774 |
| Oct 14, 2025 | 20.65 | 20.72 | 20.46 | 20.72 | 20.48 | 0.34% | 44,476 |
| Oct 10, 2025 | 20.94 | 20.94 | 20.62 | 20.65 | 20.41 | -1.57% | 32,208 |
| Oct 9, 2025 | 20.94 | 20.98 | 20.90 | 20.98 | 20.74 | 0.14% | 14,646 |
| Oct 8, 2025 | 20.86 | 20.98 | 20.86 | 20.95 | 20.71 | 0.77% | 19,259 |
| Oct 7, 2025 | 20.97 | 20.97 | 20.79 | 20.79 | 20.55 | -0.43% | 34,472 |
| Oct 6, 2025 | 20.94 | 20.94 | 20.84 | 20.88 | 20.64 | 0.19% | 13,126 |
| Oct 3, 2025 | 20.81 | 20.89 | 20.81 | 20.84 | 20.60 | 0.19% | 31,947 |
| Oct 2, 2025 | 20.74 | 20.80 | 20.70 | 20.80 | 20.56 | 0.63% | 25,861 |
| Oct 1, 2025 | 20.36 | 20.71 | 20.36 | 20.67 | 20.43 | 1.20% | 37,400 |
| Sep 30, 2025 | 20.37 | 20.43 | 20.37 | 20.43 | 20.19 | 0.07% | 19,577 |
| Sep 29, 2025 | 20.41 | 20.43 | 20.34 | 20.41 | 20.18 | -0.29% | 17,451 |
| Sep 26, 2025 | 20.41 | 20.50 | 20.41 | 20.47 | 20.12 | 0.20% | 34,855 |