BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada
· Delayed Price · Currency is CAD 20.43
-0.07 (-0.34%)
May 13, 2025, 3:59 PM EDT
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.52 | 20.52 | 20.40 | 20.43 | 20.43 | -0.34% | 22,917 |
| May 12, 2025 | 20.37 | 20.51 | 20.34 | 20.50 | 20.50 | 1.33% | 31,305 |
| May 9, 2025 | 20.24 | 20.25 | 20.19 | 20.23 | 20.23 | -0.34% | 15,019 |
| May 8, 2025 | 20.19 | 20.30 | 20.09 | 20.30 | 20.30 | 0.89% | 23,800 |
| May 7, 2025 | 20.19 | 20.19 | 20.05 | 20.12 | 20.12 | 0.05% | 28,900 |
| May 6, 2025 | 20.20 | 20.20 | 20.08 | 20.11 | 20.11 | -0.89% | 32,224 |
| May 5, 2025 | 20.25 | 20.32 | 20.17 | 20.29 | 20.29 | -0.10% | 45,500 |
| May 2, 2025 | 20.17 | 20.31 | 20.10 | 20.31 | 20.31 | 0.89% | 47,300 |
| May 1, 2025 | 20.19 | 20.19 | 19.95 | 20.13 | 20.13 | 0.45% | 29,337 |
| Apr 30, 2025 | 19.96 | 20.04 | 19.80 | 20.04 | 20.04 | 0.45% | 31,122 |
| Apr 29, 2025 | 19.98 | 19.98 | 19.86 | 19.95 | 19.95 | -0.15% | 27,400 |
| Apr 28, 2025 | 20.03 | 20.03 | 19.91 | 19.98 | 19.86 | -0.25% | 16,222 |
| Apr 25, 2025 | 19.99 | 20.03 | 19.90 | 20.03 | 19.91 | 0.60% | 23,418 |
| Apr 24, 2025 | 19.73 | 19.94 | 19.73 | 19.91 | 19.79 | 0.81% | 65,518 |
| Apr 23, 2025 | 19.68 | 19.83 | 19.67 | 19.75 | 19.63 | 1.54% | 25,402 |
| Apr 22, 2025 | 19.19 | 19.51 | 19.19 | 19.45 | 19.33 | 1.67% | 37,747 |
| Apr 21, 2025 | 19.24 | 19.24 | 19.00 | 19.13 | 19.02 | -1.09% | 48,800 |
| Apr 17, 2025 | 19.25 | 19.40 | 19.13 | 19.34 | 19.22 | 1.10% | 35,547 |
| Apr 16, 2025 | 19.28 | 19.28 | 19.03 | 19.13 | 19.02 | -1.65% | 44,423 |
| Apr 15, 2025 | 19.26 | 19.48 | 19.21 | 19.45 | 19.33 | 1.73% | 59,300 |
| Apr 14, 2025 | 19.38 | 19.38 | 18.98 | 19.12 | 19.01 | -0.47% | 68,500 |
| Apr 11, 2025 | 18.70 | 19.21 | 18.58 | 19.21 | 19.09 | 2.13% | 47,108 |
| Apr 10, 2025 | 19.48 | 19.48 | 18.47 | 18.81 | 18.70 | -4.27% | 56,500 |
| Apr 9, 2025 | 18.41 | 19.68 | 18.09 | 19.65 | 19.53 | 4.52% | 55,929 |
| Apr 8, 2025 | 19.28 | 19.28 | 18.41 | 18.80 | 18.69 | 0.43% | 106,400 |
| Apr 7, 2025 | 18.10 | 19.11 | 18.10 | 18.72 | 18.61 | -2.04% | 113,416 |
| Apr 4, 2025 | 19.80 | 19.80 | 19.00 | 19.11 | 19.00 | -5.49% | 126,509 |
| Apr 3, 2025 | 20.25 | 20.29 | 20.14 | 20.22 | 20.09 | -2.08% | 75,345 |
| Apr 2, 2025 | 20.57 | 20.65 | 20.45 | 20.65 | 20.53 | -0.34% | 22,500 |
| Apr 1, 2025 | 20.54 | 20.72 | 20.50 | 20.72 | 20.60 | 0.53% | 30,500 |
| Mar 31, 2025 | 20.50 | 20.61 | 20.40 | 20.61 | 20.48 | -1.67% | 54,506 |
| Mar 28, 2025 | 20.89 | 20.96 | 20.80 | 20.96 | 20.96 | -0.66% | 78,100 |
| Mar 27, 2025 | 21.07 | 21.12 | 20.90 | 21.10 | 20.98 | -0.33% | 50,524 |
| Mar 26, 2025 | 21.30 | 21.30 | 21.11 | 21.17 | 21.05 | -0.80% | 101,515 |
| Mar 25, 2025 | 21.38 | 21.38 | 21.23 | 21.34 | 21.22 | -0.19% | 40,900 |
| Mar 24, 2025 | 21.36 | 21.38 | 21.23 | 21.38 | 21.26 | 0.14% | 41,730 |
| Mar 21, 2025 | 21.38 | 21.38 | 21.11 | 21.35 | 21.23 | -0.70% | 75,130 |
| Mar 20, 2025 | 21.45 | 21.53 | 21.26 | 21.50 | 21.37 | -0.46% | 137,800 |
| Mar 19, 2025 | 21.50 | 21.79 | 21.31 | 21.60 | 21.48 | 0.37% | 72,531 |
| Mar 18, 2025 | 21.54 | 21.54 | 21.34 | 21.52 | 21.40 | 0.14% | 67,100 |
| Mar 17, 2025 | 21.40 | 21.50 | 21.24 | 21.49 | 21.37 | 0.80% | 96,221 |
| Mar 14, 2025 | 21.22 | 21.32 | 20.98 | 21.32 | 21.20 | 1.38% | 47,835 |
| Mar 13, 2025 | 21.07 | 21.07 | 20.95 | 21.03 | 20.91 | -0.28% | 27,827 |
| Mar 12, 2025 | 21.16 | 21.18 | 20.81 | 21.09 | 20.97 | 0.14% | 31,834 |
| Mar 11, 2025 | 21.21 | 21.21 | 20.82 | 21.06 | 20.94 | -0.71% | 77,040 |
| Mar 10, 2025 | 21.53 | 21.53 | 21.06 | 21.21 | 21.08 | -1.30% | 80,947 |
| Mar 7, 2025 | 21.35 | 21.50 | 21.22 | 21.49 | 21.37 | 0.66% | 46,345 |
| Mar 6, 2025 | 21.60 | 21.60 | 21.17 | 21.35 | 21.23 | -2.02% | 37,814 |
| Mar 5, 2025 | 21.21 | 21.82 | 21.21 | 21.79 | 21.67 | 2.93% | 56,435 |
| Mar 4, 2025 | 21.45 | 21.45 | 21.00 | 21.17 | 21.05 | -1.07% | 66,919 |