BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
Canada
· Delayed Price · Currency is CAD 19.94
-0.19 (-0.94%)
At close: Dec 5, 2025
TSX:ZWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.10 | 20.10 | 19.92 | 19.94 | 19.94 | -0.94% | 14,598 |
| Dec 4, 2025 | 20.18 | 20.18 | 20.08 | 20.13 | 20.13 | - | 14,531 |
| Dec 3, 2025 | 20.11 | 20.13 | 20.03 | 20.13 | 20.13 | 0.55% | 32,817 |
| Dec 2, 2025 | 20.00 | 20.03 | 19.96 | 20.02 | 20.02 | 0.45% | 27,216 |
| Dec 1, 2025 | 19.91 | 20.00 | 19.91 | 19.93 | 19.93 | -1.19% | 19,785 |
| Nov 28, 2025 | 20.08 | 20.17 | 19.92 | 20.17 | 20.17 | 0.80% | 11,790 |
| Nov 27, 2025 | 20.00 | 20.13 | 19.95 | 20.01 | 20.01 | 0.35% | 5,665 |
| Nov 26, 2025 | 19.94 | 20.03 | 19.90 | 19.94 | 19.94 | -0.60% | 25,330 |
| Nov 25, 2025 | 19.95 | 20.06 | 19.81 | 20.06 | 19.96 | 1.52% | 21,040 |
| Nov 24, 2025 | 19.73 | 19.81 | 19.70 | 19.76 | 19.66 | - | 12,117 |
| Nov 21, 2025 | 19.67 | 19.79 | 19.67 | 19.76 | 19.66 | 1.07% | 5,111 |
| Nov 20, 2025 | 19.79 | 19.81 | 19.55 | 19.55 | 19.45 | -0.86% | 20,602 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.65 | 19.72 | 19.62 | -0.10% | 10,875 |
| Nov 18, 2025 | 19.70 | 19.75 | 19.68 | 19.74 | 19.64 | -0.60% | 18,472 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.82 | 19.86 | 19.76 | -1.44% | 13,055 |
| Nov 14, 2025 | 20.07 | 20.18 | 20.07 | 20.15 | 20.04 | -0.05% | 25,462 |
| Nov 13, 2025 | 20.30 | 20.36 | 20.15 | 20.16 | 20.05 | -0.59% | 27,094 |
| Nov 12, 2025 | 20.24 | 20.29 | 20.10 | 20.28 | 20.17 | 0.90% | 14,767 |
| Nov 11, 2025 | 20.07 | 20.14 | 20.07 | 20.10 | 19.99 | 1.16% | 11,327 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.80 | 19.87 | 19.77 | 0.30% | 13,183 |
| Nov 7, 2025 | 19.71 | 19.82 | 19.68 | 19.81 | 19.71 | -0.65% | 24,248 |
| Nov 6, 2025 | 19.82 | 19.95 | 19.67 | 19.94 | 19.84 | 0.55% | 17,122 |
| Nov 5, 2025 | 19.63 | 19.85 | 19.63 | 19.83 | 19.73 | 1.02% | 17,202 |
| Nov 4, 2025 | 19.68 | 19.70 | 19.57 | 19.63 | 19.53 | -1.01% | 27,653 |
| Nov 3, 2025 | 19.86 | 19.86 | 19.79 | 19.83 | 19.73 | -0.05% | 8,129 |
| Oct 31, 2025 | 19.97 | 19.97 | 19.76 | 19.84 | 19.74 | -0.50% | 38,363 |
| Oct 30, 2025 | 19.90 | 19.97 | 19.88 | 19.94 | 19.84 | -0.65% | 18,760 |
| Oct 29, 2025 | 20.15 | 20.15 | 19.97 | 20.07 | 19.86 | -0.55% | 23,482 |
| Oct 28, 2025 | 20.36 | 20.36 | 20.12 | 20.18 | 19.97 | -1.18% | 16,306 |
| Oct 27, 2025 | 20.35 | 20.42 | 20.27 | 20.42 | 20.21 | 1.04% | 5,811 |
| Oct 24, 2025 | 20.32 | 20.36 | 20.21 | 20.21 | 20.00 | -0.25% | 19,486 |
| Oct 23, 2025 | 20.20 | 20.26 | 20.20 | 20.26 | 20.05 | 0.60% | 5,499 |
| Oct 22, 2025 | 20.25 | 20.25 | 20.11 | 20.14 | 19.93 | -0.35% | 7,965 |
| Oct 21, 2025 | 20.28 | 20.30 | 20.19 | 20.21 | 20.00 | -0.69% | 20,383 |
| Oct 20, 2025 | 20.16 | 20.35 | 20.15 | 20.35 | 20.14 | 0.99% | 27,323 |
| Oct 17, 2025 | 20.15 | 20.19 | 20.11 | 20.15 | 19.94 | -0.25% | 14,134 |
| Oct 16, 2025 | 20.14 | 20.22 | 20.09 | 20.20 | 19.99 | 1.10% | 48,596 |
| Oct 15, 2025 | 20.02 | 20.02 | 19.90 | 19.98 | 19.77 | - | 27,837 |
| Oct 14, 2025 | 19.91 | 19.99 | 19.76 | 19.98 | 19.77 | 0.55% | 9,518 |
| Oct 10, 2025 | 20.00 | 20.03 | 19.85 | 19.87 | 19.66 | -1.39% | 11,839 |
| Oct 9, 2025 | 20.13 | 20.15 | 20.05 | 20.15 | 19.94 | -0.10% | 8,979 |
| Oct 8, 2025 | 20.20 | 20.20 | 20.11 | 20.17 | 19.96 | 0.75% | 17,508 |
| Oct 7, 2025 | 20.18 | 20.18 | 20.02 | 20.02 | 19.81 | -0.96% | 12,551 |
| Oct 6, 2025 | 20.26 | 20.26 | 20.15 | 20.22 | 20.00 | 0.07% | 30,292 |
| Oct 3, 2025 | 20.12 | 20.25 | 20.12 | 20.20 | 19.99 | 0.25% | 8,547 |
| Oct 2, 2025 | 20.08 | 20.15 | 19.99 | 20.15 | 19.94 | 0.90% | 17,916 |
| Oct 1, 2025 | 19.75 | 20.01 | 19.75 | 19.97 | 19.76 | 1.27% | 35,804 |
| Sep 30, 2025 | 19.70 | 19.73 | 19.66 | 19.72 | 19.51 | 0.05% | 13,749 |
| Sep 29, 2025 | 19.70 | 19.73 | 19.65 | 19.71 | 19.50 | -0.15% | 14,765 |
| Sep 26, 2025 | 19.66 | 19.78 | 19.66 | 19.74 | 19.43 | 0.77% | 21,280 |