S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US High Dividend Covered Call ETF (ZWH.U)
BMO US High Dividend Covered Call ETF (ZWH.U) Historical

ZWH.U BMO US High Dividend Covered Call ETF

23.24

-0.17 (-0.73%)

May 28 2024 - Closed

Delayed by 15 minutes

ZWH.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	23.41	0.04	0.17%	23.41	23.41	23.41	0
May 24 2024	23.37	0.04	0.17%	23.35	23.37	23.35	7,150
May 23 2024	23.33	-0.24	-1.02%	23.40	23.40	23.33	300
May 22 2024	23.57	-0.06	-0.25%	23.61	23.62	23.57	5,300
May 21 2024	23.63	0.02	0.08%	23.60	23.63	23.60	300
May 17 2024	23.61	-0.06	-0.25%	23.61	23.61	23.61	100
May 16 2024	23.67	0.02	0.08%	23.66	23.67	23.66	700
May 15 2024	23.65	0.17	0.72%	23.50	23.65	23.50	221
May 14 2024	23.48	0.05	0.21%	23.49	23.49	23.45	831
May 13 2024	23.43	0.03	0.13%	23.43	23.43	23.43	3
May 10 2024	23.40	0.08	0.34%	23.37	23.40	23.37	600
May 09 2024	23.32	0.13	0.56%	23.26	23.32	23.23	2,464
May 08 2024	23.19	0.04	0.17%	23.13	23.19	23.13	4,300
May 07 2024	23.15	0.10	0.43%	23.20	23.20	23.15	1,400
May 06 2024	23.05	0.12	0.52%	22.95	23.05	22.95	2,467
May 03 2024	22.93	0.22	0.97%	22.89	22.93	22.89	301
May 02 2024	22.71	0.08	0.35%	22.67	22.71	22.64	201
May 01 2024	22.63	-0.12	-0.53%	22.70	22.82	22.63	4,201
Apr 30 2024	22.75	-0.17	-0.74%	22.75	22.75	22.75	2
Apr 29 2024	22.92	0.00	0.00%	22.88	22.95	22.88	2,200
Apr 26 2024	22.92	0.00	0.00%	22.92	22.92	22.92	0
Apr 25 2024	22.92	-0.21	-0.91%	22.89	22.97	22.89	1,202
Apr 24 2024	23.13	0.09	0.39%	23.13	23.13	23.13	0
Apr 23 2024	23.04	0.14	0.61%	23.04	23.04	23.04	1
Apr 22 2024	22.90	0.16	0.70%	22.94	22.94	22.90	500
Apr 19 2024	22.74	0.11	0.49%	22.73	22.74	22.68	2,165
Apr 18 2024	22.63	0.03	0.13%	22.57	22.64	22.57	825
Apr 17 2024	22.60	0.01	0.04%	22.65	22.65	22.57	700
Apr 16 2024	22.59	-0.08	-0.35%	22.66	22.66	22.53	1,601
Apr 15 2024	22.67	-0.06	-0.26%	22.87	22.87	22.67	801
Apr 12 2024	22.73	-0.39	-1.69%	22.79	22.79	22.72	1,010
Apr 11 2024	23.12	0.03	0.13%	23.00	23.12	23.00	702
Apr 10 2024	23.09	-0.22	-0.94%	23.18	23.18	23.00	2,233
Apr 09 2024	23.31	0.04	0.17%	23.25	23.31	23.25	700
Apr 08 2024	23.27	-0.03	-0.13%	23.32	23.32	23.27	1,500
Apr 05 2024	23.30	0.11	0.47%	23.23	23.31	23.23	2,946
Apr 04 2024	23.19	-0.24	-1.02%	23.32	23.32	23.18	551
Apr 03 2024	23.43	-0.04	-0.17%	23.39	23.43	23.39	101
Apr 02 2024	23.47	-0.12	-0.51%	23.55	23.55	23.44	652
Apr 01 2024	23.59	-0.14	-0.59%	23.64	23.64	23.57	5,000
Mar 28 2024	23.73	0.10	0.42%	23.75	23.75	23.73	500
Mar 27 2024	23.63	0.16	0.68%	23.52	23.63	23.52	300
Mar 26 2024	23.47	-0.04	-0.17%	23.49	23.49	23.47	902
Mar 25 2024	23.51	-0.07	-0.30%	23.51	23.51	23.51	2
Mar 22 2024	23.58	-0.09	-0.38%	23.67	23.67	23.58	3,001
Mar 21 2024	23.67	0.07	0.30%	23.71	23.71	23.66	1,800
Mar 20 2024	23.60	0.14	0.60%	23.50	23.60	23.50	3,800
Mar 19 2024	23.46	0.12	0.51%	23.40	23.46	23.40	721
Mar 18 2024	23.34	0.07	0.30%	23.40	23.40	23.34	600
Mar 15 2024	23.27	-0.06	-0.26%	23.27	23.27	23.27	0
Mar 14 2024	23.33	-0.07	-0.30%	23.33	23.33	23.28	900
Mar 13 2024	23.40	0.02	0.09%	23.35	23.40	23.35	500
Mar 12 2024	23.38	0.16	0.69%	23.38	23.38	23.38	0
Mar 11 2024	23.22	0.11	0.48%	23.22	23.22	23.22	0
Mar 08 2024	23.11	0.01	0.04%	23.11	23.11	23.11	12
Mar 07 2024	23.10	0.06	0.26%	23.07	23.12	23.07	300
Mar 06 2024	23.04	0.11	0.48%	22.94	23.08	22.94	2,481
Mar 05 2024	22.93	-0.05	-0.22%	23.04	23.04	22.92	801
Mar 04 2024	22.98	-0.01	-0.04%	22.98	22.98	22.98	3,600
Mar 01 2024	22.99	0.08	0.35%	22.99	22.99	22.99	83
Feb 29 2024	22.91	0.03	0.13%	22.93	22.93	22.91	400
Feb 28 2024	22.88	-0.01	-0.04%	22.88	22.88	22.88	0

BMO US High Dividend Cov...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions