BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada
· Delayed Price · Currency is CAD 24.11
+0.03 (0.12%)
Aug 15, 2025, 3:59 PM EDT
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.06 | 24.18 | 24.06 | 24.11 | 24.11 | 0.12% | 5,834 |
| Aug 14, 2025 | 24.02 | 24.09 | 23.94 | 24.08 | 24.08 | 0.25% | 10,845 |
| Aug 13, 2025 | 23.95 | 24.05 | 23.94 | 24.02 | 24.02 | 0.76% | 29,200 |
| Aug 12, 2025 | 23.64 | 23.87 | 23.64 | 23.84 | 23.84 | 0.85% | 17,717 |
| Aug 11, 2025 | 23.78 | 23.78 | 23.61 | 23.64 | 23.64 | -0.13% | 12,000 |
| Aug 8, 2025 | 23.50 | 23.70 | 23.50 | 23.67 | 23.67 | 0.81% | 13,609 |
| Aug 7, 2025 | 23.50 | 23.63 | 23.48 | 23.48 | 23.48 | -0.04% | 8,239 |
| Aug 6, 2025 | 23.60 | 23.60 | 23.45 | 23.49 | 23.49 | 0.04% | 7,146 |
| Aug 5, 2025 | 23.43 | 23.56 | 23.43 | 23.48 | 23.48 | 0.38% | 13,023 |
| Aug 1, 2025 | 23.42 | 23.43 | 23.23 | 23.39 | 23.39 | -0.68% | 28,418 |
| Jul 31, 2025 | 23.75 | 23.82 | 23.55 | 23.55 | 23.55 | -0.88% | 11,700 |
| Jul 30, 2025 | 23.88 | 23.90 | 23.69 | 23.76 | 23.76 | -0.88% | 15,600 |
| Jul 29, 2025 | 23.95 | 23.97 | 23.90 | 23.97 | 23.84 | 0.17% | 7,000 |
| Jul 28, 2025 | 23.91 | 23.96 | 23.88 | 23.93 | 23.80 | - | 7,930 |
| Jul 25, 2025 | 23.90 | 23.95 | 23.84 | 23.93 | 23.80 | 0.55% | 15,404 |
| Jul 24, 2025 | 23.79 | 23.84 | 23.75 | 23.80 | 23.67 | -0.04% | 18,200 |
| Jul 23, 2025 | 23.80 | 23.87 | 23.75 | 23.81 | 23.68 | 0.17% | 15,123 |
| Jul 22, 2025 | 23.74 | 23.87 | 23.72 | 23.77 | 23.64 | 0.13% | 12,600 |
| Jul 21, 2025 | 23.76 | 23.87 | 23.74 | 23.74 | 23.61 | -0.21% | 10,100 |
| Jul 18, 2025 | 23.87 | 23.87 | 23.77 | 23.79 | 23.66 | -0.59% | 19,635 |
| Jul 17, 2025 | 23.65 | 23.93 | 23.65 | 23.93 | 23.80 | 1.27% | 32,700 |
| Jul 16, 2025 | 23.67 | 23.75 | 23.49 | 23.63 | 23.50 | -0.13% | 20,700 |
| Jul 15, 2025 | 23.89 | 23.89 | 23.65 | 23.66 | 23.53 | -0.67% | 15,300 |
| Jul 14, 2025 | 23.80 | 23.84 | 23.73 | 23.82 | 23.69 | -0.08% | 20,606 |
| Jul 11, 2025 | 23.96 | 23.96 | 23.80 | 23.84 | 23.71 | -0.46% | 11,438 |
| Jul 10, 2025 | 23.85 | 24.05 | 23.85 | 23.95 | 23.82 | 0.29% | 9,940 |
| Jul 9, 2025 | 23.90 | 23.90 | 23.82 | 23.88 | 23.75 | 0.25% | 5,506 |
| Jul 8, 2025 | 23.73 | 23.89 | 23.73 | 23.82 | 23.69 | 0.21% | 34,700 |
| Jul 7, 2025 | 23.92 | 23.92 | 23.72 | 23.77 | 23.64 | -0.42% | 25,800 |
| Jul 4, 2025 | 23.75 | 23.92 | 23.75 | 23.87 | 23.74 | 0.38% | 5,700 |
| Jul 3, 2025 | 23.76 | 23.82 | 23.75 | 23.78 | 23.65 | 0.17% | 13,740 |
| Jul 2, 2025 | 23.81 | 23.81 | 23.70 | 23.74 | 23.61 | 1.50% | 11,800 |
| Jun 30, 2025 | 23.43 | 23.43 | 23.28 | 23.39 | 23.39 | 0.04% | 14,717 |
| Jun 27, 2025 | 23.35 | 23.47 | 23.28 | 23.38 | 23.38 | 0.26% | 24,547 |
| Jun 26, 2025 | 23.23 | 23.32 | 23.23 | 23.32 | 23.19 | - | 11,600 |
| Jun 25, 2025 | 23.36 | 23.39 | 23.30 | 23.32 | 23.19 | -0.43% | 6,222 |
| Jun 24, 2025 | 23.27 | 23.44 | 23.27 | 23.42 | 23.29 | 0.64% | 14,000 |
| Jun 23, 2025 | 23.20 | 23.27 | 23.12 | 23.27 | 23.14 | 0.78% | 17,800 |
| Jun 20, 2025 | 23.07 | 23.18 | 23.05 | 23.09 | 22.96 | 0.35% | 133,600 |
| Jun 19, 2025 | 22.91 | 23.08 | 22.91 | 23.01 | 22.88 | -0.09% | 8,100 |
| Jun 18, 2025 | 22.96 | 23.10 | 22.96 | 23.03 | 22.90 | 0.22% | 23,200 |
| Jun 17, 2025 | 23.07 | 23.07 | 22.93 | 22.98 | 22.85 | -0.17% | 47,923 |
| Jun 16, 2025 | 23.05 | 23.08 | 22.97 | 23.02 | 22.89 | 0.44% | 31,700 |
| Jun 13, 2025 | 23.00 | 23.14 | 22.92 | 22.92 | 22.79 | -0.91% | 73,307 |
| Jun 12, 2025 | 23.17 | 23.17 | 23.00 | 23.13 | 23.00 | 0.22% | 13,300 |
| Jun 11, 2025 | 23.25 | 23.25 | 23.06 | 23.08 | 22.95 | -0.47% | 9,100 |
| Jun 10, 2025 | 23.03 | 23.25 | 23.03 | 23.19 | 23.06 | 0.83% | 11,449 |
| Jun 9, 2025 | 22.90 | 23.07 | 22.90 | 23.00 | 22.87 | 0.04% | 8,635 |
| Jun 6, 2025 | 22.77 | 22.99 | 22.77 | 22.99 | 22.86 | 1.64% | 17,100 |
| Jun 5, 2025 | 22.70 | 22.75 | 22.60 | 22.62 | 22.49 | -0.83% | 34,611 |