BMO Covered Call US Banks ETF (TSX:ZWK)
Canada
· Delayed Price · Currency is CAD 26.47
-0.14 (-0.53%)
At close: Dec 5, 2025
TSX:ZWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.56 | 26.63 | 26.43 | 26.47 | 26.47 | -0.53% | 11,307 |
| Dec 4, 2025 | 26.34 | 26.68 | 26.34 | 26.61 | 26.61 | 0.42% | 17,020 |
| Dec 3, 2025 | 26.09 | 26.51 | 26.00 | 26.50 | 26.50 | 1.96% | 72,337 |
| Dec 2, 2025 | 26.07 | 26.14 | 25.97 | 25.99 | 25.99 | -0.19% | 22,402 |
| Dec 1, 2025 | 25.80 | 26.09 | 25.80 | 26.04 | 26.04 | 0.97% | 30,811 |
| Nov 28, 2025 | 25.74 | 26.02 | 25.74 | 25.79 | 25.79 | 0.47% | 13,202 |
| Nov 27, 2025 | 25.90 | 25.91 | 25.67 | 25.67 | 25.67 | -0.96% | 13,319 |
| Nov 26, 2025 | 26.01 | 26.06 | 25.92 | 25.92 | 25.92 | -0.50% | 15,348 |
| Nov 25, 2025 | 25.71 | 26.11 | 25.65 | 26.05 | 25.91 | 1.48% | 22,748 |
| Nov 24, 2025 | 25.40 | 25.67 | 25.40 | 25.67 | 25.53 | 0.98% | 9,981 |
| Nov 21, 2025 | 25.14 | 25.57 | 24.95 | 25.42 | 25.28 | 1.68% | 18,982 |
| Nov 20, 2025 | 25.18 | 25.72 | 25.00 | 25.00 | 24.86 | -0.64% | 30,928 |
| Nov 19, 2025 | 24.89 | 25.17 | 24.89 | 25.16 | 25.02 | 1.49% | 4,419 |
| Nov 18, 2025 | 24.70 | 24.99 | 24.55 | 24.79 | 24.65 | -0.16% | 27,618 |
| Nov 17, 2025 | 25.23 | 25.28 | 24.73 | 24.83 | 24.69 | -2.13% | 29,757 |
| Nov 14, 2025 | 25.25 | 25.43 | 25.07 | 25.37 | 25.23 | -0.39% | 16,155 |
| Nov 13, 2025 | 25.73 | 25.86 | 25.45 | 25.47 | 25.33 | -1.51% | 15,997 |
| Nov 12, 2025 | 25.80 | 26.17 | 25.80 | 25.86 | 25.72 | 0.66% | 27,610 |
| Nov 11, 2025 | 25.53 | 25.80 | 25.53 | 25.69 | 25.55 | 0.02% | 24,864 |
| Nov 10, 2025 | 25.50 | 25.76 | 25.50 | 25.69 | 25.54 | 0.92% | 24,117 |
| Nov 7, 2025 | 25.30 | 25.46 | 25.05 | 25.45 | 25.31 | 0.28% | 24,212 |
| Nov 6, 2025 | 25.40 | 25.60 | 25.27 | 25.38 | 25.24 | -0.12% | 18,483 |
| Nov 5, 2025 | 25.20 | 25.55 | 25.14 | 25.41 | 25.27 | 0.43% | 31,094 |
| Nov 4, 2025 | 24.94 | 25.48 | 24.94 | 25.30 | 25.16 | 0.20% | 11,618 |
| Nov 3, 2025 | 25.39 | 25.39 | 24.99 | 25.25 | 25.11 | 0.12% | 31,159 |
| Oct 31, 2025 | 24.97 | 25.22 | 24.96 | 25.22 | 25.08 | 0.68% | 22,541 |
| Oct 30, 2025 | 24.99 | 25.38 | 24.99 | 25.05 | 24.91 | 0.28% | 14,835 |
| Oct 29, 2025 | 25.05 | 25.19 | 24.89 | 24.98 | 24.70 | -0.72% | 23,038 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.11 | 25.16 | 24.87 | -0.81% | 52,357 |
| Oct 27, 2025 | 25.36 | 25.50 | 25.30 | 25.37 | 25.08 | -0.14% | 24,034 |
| Oct 24, 2025 | 25.14 | 25.51 | 25.14 | 25.40 | 25.11 | 2.09% | 40,496 |
| Oct 23, 2025 | 24.85 | 24.96 | 24.81 | 24.88 | 24.60 | 0.36% | 16,089 |
| Oct 22, 2025 | 25.12 | 25.12 | 24.69 | 24.79 | 24.51 | -0.96% | 22,340 |
| Oct 21, 2025 | 24.96 | 25.20 | 24.96 | 25.03 | 24.75 | -0.08% | 22,449 |
| Oct 20, 2025 | 24.75 | 25.10 | 24.73 | 25.05 | 24.77 | 2.04% | 43,748 |
| Oct 17, 2025 | 24.55 | 24.67 | 24.41 | 24.55 | 24.27 | 0.57% | 79,217 |
| Oct 16, 2025 | 25.16 | 25.43 | 24.30 | 24.41 | 24.13 | -3.78% | 57,661 |
| Oct 15, 2025 | 25.51 | 25.65 | 25.28 | 25.37 | 25.08 | 0.12% | 17,566 |
| Oct 14, 2025 | 24.53 | 25.52 | 24.53 | 25.34 | 25.05 | 4.09% | 54,302 |
| Oct 10, 2025 | 25.16 | 25.35 | 24.35 | 24.35 | 24.07 | -3.51% | 56,133 |
| Oct 9, 2025 | 25.07 | 25.30 | 25.06 | 25.23 | 24.94 | 0.52% | 26,160 |
| Oct 8, 2025 | 25.42 | 25.50 | 25.09 | 25.10 | 24.82 | -1.34% | 63,706 |
| Oct 7, 2025 | 25.53 | 25.70 | 25.40 | 25.44 | 25.15 | -0.35% | 34,779 |
| Oct 6, 2025 | 25.82 | 26.17 | 25.44 | 25.53 | 25.24 | -0.89% | 24,151 |
| Oct 3, 2025 | 25.55 | 25.85 | 25.55 | 25.76 | 25.47 | 0.78% | 15,038 |
| Oct 2, 2025 | 25.61 | 25.63 | 25.47 | 25.56 | 25.27 | -0.35% | 29,234 |
| Oct 1, 2025 | 25.97 | 25.97 | 25.65 | 25.65 | 25.36 | -1.04% | 25,098 |
| Sep 30, 2025 | 26.10 | 26.19 | 25.55 | 25.92 | 25.63 | -0.69% | 33,219 |
| Sep 29, 2025 | 26.30 | 26.30 | 25.91 | 26.10 | 25.80 | -0.91% | 25,781 |
| Sep 26, 2025 | 26.25 | 26.49 | 26.21 | 26.34 | 25.90 | 0.73% | 22,104 |