Skip to main content
BMO Covered Call US Banks ETF (TSX:ZWK)
Canada flag Canada · Delayed Price · Currency is CAD
24.39
-0.40 (-1.61%)
Aug 15, 2025, 3:59 PM EDT

TSX:ZWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.7224.7224.3924.3924.39-1.61%27,562
Aug 14, 202524.5124.8024.4224.7924.790.98%35,007
Aug 13, 202524.4824.5524.3324.5524.550.70%44,000
Aug 12, 202523.8924.3823.8924.3824.382.39%32,511
Aug 11, 202523.8624.0023.7523.8123.81-0.21%10,900
Aug 8, 202523.5723.9323.5723.8623.861.40%13,200
Aug 7, 202524.0524.0523.5223.5323.53-0.76%25,349
Aug 6, 202524.0024.0023.7123.7123.71-0.67%10,500
Aug 5, 202524.0024.0123.5623.8723.870.76%21,517
Aug 1, 202523.8923.8923.2823.6923.69-2.51%36,500
Jul 31, 202524.5324.6224.3024.3024.30-1.26%15,400
Jul 30, 202524.5524.8424.4724.6124.61-0.69%37,417
Jul 29, 202524.7924.9124.7224.7824.630.24%16,610
Jul 28, 202524.7224.8524.6424.7224.57-0.28%25,638
Jul 25, 202524.4924.8224.4924.7924.640.77%16,440
Jul 24, 202524.6624.8024.5824.6024.46-0.04%11,600
Jul 23, 202524.3924.6224.3924.6124.470.90%17,835
Jul 22, 202524.2724.5124.2724.3924.250.29%13,000
Jul 21, 202524.4324.7024.3224.3224.18-0.61%34,404
Jul 18, 202524.4024.4924.3024.4724.330.16%17,421
Jul 17, 202524.0624.4624.0624.4324.291.54%15,427
Jul 16, 202524.2424.2523.7124.0623.92-0.25%33,824
Jul 15, 202524.4824.4824.1224.1223.98-1.27%24,100
Jul 14, 202524.2724.4524.2624.4324.290.29%18,842
Jul 11, 202524.3024.3724.2524.3624.22-0.12%12,100
Jul 10, 202524.3024.5024.3024.3924.250.58%64,603
Jul 9, 202524.3124.4424.2524.2524.11-0.12%17,700
Jul 8, 202524.3224.3924.2424.2824.14-0.29%11,826
Jul 7, 202524.2324.5224.2324.3524.210.66%35,111
Jul 4, 202524.2124.4324.1824.1924.05-0.58%20,505
Jul 3, 202524.2624.4224.2624.3324.190.66%35,600
Jul 2, 202524.0024.2524.0024.1724.032.07%121,610
Jun 30, 202523.7423.8823.6823.6823.68-0.08%8,700
Jun 27, 202523.6323.7523.5923.7023.70-0.21%19,609
Jun 26, 202523.5223.7523.5023.7523.610.85%15,922
Jun 25, 202523.4423.5723.3823.5523.410.47%11,436
Jun 24, 202523.2623.5323.2623.4423.301.08%27,800
Jun 23, 202522.8023.1922.8023.1923.041.62%40,720
Jun 20, 202522.6922.8422.6922.8222.681.60%79,500
Jun 19, 202522.4222.5522.3222.4622.32-0.62%7,246
Jun 18, 202522.0922.6022.0922.6022.462.22%13,838
Jun 17, 202522.0322.1722.0022.1121.98-0.18%25,000
Jun 16, 202521.9622.2821.9622.1522.011.10%30,000
Jun 13, 202522.1622.2021.8821.9121.77-2.32%59,300
Jun 12, 202522.5922.5922.2322.4322.29-0.88%10,700
Jun 11, 202522.8922.9022.6022.6322.49-0.70%18,800
Jun 10, 202522.8422.8522.6122.7922.650.40%11,900
Jun 9, 202522.8322.9022.6922.7022.56-0.09%9,543
Jun 6, 202522.3122.7322.2522.7222.582.57%30,300
Jun 5, 202522.0722.2521.9422.1522.01-0.23%25,600