BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada
· Delayed Price · Currency is CAD 24.89
-0.19 (-0.76%)
At close: Dec 5, 2025
TSX:ZWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.02 | 25.02 | 24.88 | 24.89 | 24.89 | -0.76% | 9,626 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.08 | 25.08 | 25.08 | -0.32% | 6,860 |
| Dec 3, 2025 | 25.04 | 25.19 | 25.04 | 25.16 | 25.16 | 0.84% | 2,631 |
| Dec 2, 2025 | 25.02 | 25.02 | 24.88 | 24.95 | 24.95 | -0.36% | 16,640 |
| Dec 1, 2025 | 25.09 | 25.12 | 25.02 | 25.04 | 25.04 | -0.28% | 7,984 |
| Nov 28, 2025 | 25.08 | 25.13 | 24.99 | 25.11 | 25.11 | 0.24% | 27,553 |
| Nov 27, 2025 | 25.00 | 25.09 | 25.00 | 25.05 | 25.05 | -0.16% | 20,681 |
| Nov 26, 2025 | 25.02 | 25.12 | 25.02 | 25.09 | 25.09 | -0.22% | 14,613 |
| Nov 25, 2025 | 24.90 | 25.15 | 24.90 | 25.15 | 25.01 | 0.98% | 19,136 |
| Nov 24, 2025 | 25.00 | 25.02 | 24.87 | 24.90 | 24.77 | -0.08% | 21,512 |
| Nov 21, 2025 | 24.62 | 25.05 | 24.62 | 24.92 | 24.79 | 1.30% | 11,518 |
| Nov 20, 2025 | 24.98 | 25.02 | 24.60 | 24.60 | 24.47 | -0.81% | 22,417 |
| Nov 19, 2025 | 24.73 | 24.88 | 24.73 | 24.80 | 24.67 | 0.28% | 10,039 |
| Nov 18, 2025 | 24.82 | 24.88 | 24.69 | 24.73 | 24.60 | -0.60% | 13,718 |
| Nov 17, 2025 | 24.99 | 25.10 | 24.85 | 24.88 | 24.75 | -0.72% | 33,369 |
| Nov 14, 2025 | 25.00 | 25.18 | 24.95 | 25.06 | 24.93 | -0.24% | 34,191 |
| Nov 13, 2025 | 25.29 | 25.34 | 25.11 | 25.12 | 24.99 | -0.44% | 64,571 |
| Nov 12, 2025 | 25.11 | 25.27 | 25.11 | 25.23 | 25.10 | 0.48% | 17,846 |
| Nov 11, 2025 | 24.87 | 25.13 | 24.87 | 25.11 | 24.98 | 1.25% | 9,464 |
| Nov 10, 2025 | 24.87 | 24.87 | 24.65 | 24.80 | 24.67 | 0.24% | 28,846 |
| Nov 7, 2025 | 24.75 | 24.75 | 24.67 | 24.74 | 24.61 | -0.44% | 11,603 |
| Nov 6, 2025 | 24.92 | 24.92 | 24.82 | 24.85 | 24.72 | -0.20% | 5,858 |
| Nov 5, 2025 | 24.80 | 24.95 | 24.78 | 24.90 | 24.77 | 0.57% | 52,394 |
| Nov 4, 2025 | 24.77 | 24.83 | 24.71 | 24.76 | 24.63 | -0.04% | 10,865 |
| Nov 3, 2025 | 25.01 | 25.01 | 24.76 | 24.77 | 24.64 | -0.68% | 11,947 |
| Oct 31, 2025 | 24.78 | 24.99 | 24.78 | 24.94 | 24.81 | 0.44% | 20,465 |
| Oct 30, 2025 | 24.75 | 24.96 | 24.75 | 24.83 | 24.70 | -0.68% | 7,078 |
| Oct 29, 2025 | 25.19 | 25.19 | 24.92 | 25.00 | 24.74 | -0.60% | 14,169 |
| Oct 28, 2025 | 25.34 | 25.34 | 25.15 | 25.15 | 24.89 | -0.59% | 34,765 |
| Oct 27, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.04 | 0.72% | 24,414 |
| Oct 24, 2025 | 25.09 | 25.21 | 25.09 | 25.12 | 24.86 | 0.68% | 16,770 |
| Oct 23, 2025 | 24.96 | 25.00 | 24.92 | 24.95 | 24.69 | -0.04% | 7,008 |
| Oct 22, 2025 | 25.12 | 25.12 | 24.89 | 24.96 | 24.70 | -0.68% | 13,305 |
| Oct 21, 2025 | 25.04 | 25.17 | 25.04 | 25.13 | 24.87 | 0.04% | 24,628 |
| Oct 20, 2025 | 24.93 | 25.14 | 24.93 | 25.12 | 24.86 | 0.88% | 7,686 |
| Oct 17, 2025 | 24.87 | 24.95 | 24.81 | 24.90 | 24.64 | 0.28% | 9,555 |
| Oct 16, 2025 | 24.91 | 25.04 | 24.80 | 24.83 | 24.57 | -0.32% | 24,233 |
| Oct 15, 2025 | 24.87 | 25.13 | 24.85 | 24.91 | 24.65 | 0.36% | 9,794 |
| Oct 14, 2025 | 24.46 | 24.88 | 24.46 | 24.82 | 24.56 | 1.72% | 36,213 |
| Oct 10, 2025 | 24.76 | 24.90 | 24.40 | 24.40 | 24.15 | -1.61% | 20,437 |
| Oct 9, 2025 | 24.84 | 24.84 | 24.73 | 24.80 | 24.54 | 0.12% | 18,513 |
| Oct 8, 2025 | 24.82 | 24.82 | 24.75 | 24.77 | 24.51 | -0.04% | 7,303 |
| Oct 7, 2025 | 24.81 | 24.84 | 24.75 | 24.78 | 24.52 | -0.32% | 7,242 |
| Oct 6, 2025 | 24.98 | 25.00 | 24.85 | 24.86 | 24.60 | -0.36% | 14,172 |
| Oct 3, 2025 | 24.86 | 25.06 | 24.86 | 24.95 | 24.69 | 0.28% | 19,715 |
| Oct 2, 2025 | 24.91 | 24.96 | 24.86 | 24.88 | 24.62 | 0.08% | 5,186 |
| Oct 1, 2025 | 24.69 | 24.92 | 24.69 | 24.86 | 24.60 | 0.61% | 15,700 |
| Sep 30, 2025 | 24.47 | 24.71 | 24.47 | 24.71 | 24.45 | 0.16% | 7,573 |
| Sep 29, 2025 | 24.61 | 24.67 | 24.46 | 24.67 | 24.41 | -0.20% | 13,937 |
| Sep 26, 2025 | 24.61 | 24.75 | 24.61 | 24.72 | 24.34 | 0.57% | 17,409 |