S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US High Dividend Covered Call Hedged to CAD ETF (ZWS)
BMO US High Dividend Covered Call Hedged to CAD ETF (ZWS) Historical

ZWS BMO US High Dividend Covered Call Hedged to CAD ETF

20.20

0.00 (0.00%)

Jun 02 2024 - Closed

Delayed by 15 minutes

ZWS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.20	0.30	1.51%	19.91	20.20	19.90	4,054
May 30 2024	19.90	-0.04	-0.20%	19.87	19.90	19.87	900
May 29 2024	19.94	-0.17	-0.85%	20.00	20.00	19.94	2,972
May 28 2024	20.11	-0.06	-0.30%	20.19	20.19	20.05	2,000
May 27 2024	20.17	-0.05	-0.25%	20.25	20.28	20.16	1,800
May 24 2024	20.22	0.03	0.15%	20.21	20.24	20.21	1,300
May 23 2024	20.19	-0.22	-1.08%	20.33	20.33	20.19	500
May 22 2024	20.41	-0.04	-0.20%	20.43	20.46	20.38	17,955
May 21 2024	20.45	-0.02	-0.10%	20.38	20.45	20.38	406
May 17 2024	20.47	-0.01	-0.05%	20.43	20.47	20.43	202
May 16 2024	20.48	0.02	0.10%	20.49	20.49	20.47	1,722
May 15 2024	20.46	0.12	0.59%	20.47	20.47	20.46	300
May 14 2024	20.34	0.07	0.35%	20.30	20.34	20.27	3,100
May 13 2024	20.27	0.03	0.15%	20.30	20.34	20.27	902
May 10 2024	20.24	0.05	0.25%	20.25	20.25	20.24	401
May 09 2024	20.19	0.10	0.50%	20.10	20.19	20.10	649
May 08 2024	20.09	0.05	0.25%	19.98	20.09	19.98	17,850
May 07 2024	20.04	0.09	0.45%	19.99	20.08	19.99	4,462
May 06 2024	19.95	0.08	0.40%	19.90	19.95	19.90	7,403
May 03 2024	19.87	0.21	1.07%	19.84	19.87	19.80	3,132
May 02 2024	19.66	0.05	0.25%	19.72	19.72	19.64	1,309
May 01 2024	19.61	-0.09	-0.46%	19.64	19.68	19.54	3,627
Apr 30 2024	19.70	-0.02	-0.10%	19.76	19.76	19.70	2,212
Apr 29 2024	19.72	-0.14	-0.70%	19.85	19.86	19.72	900
Apr 26 2024	19.86	0.00	0.00%	19.86	19.86	19.86	0
Apr 25 2024	19.86	-0.18	-0.90%	19.88	19.88	19.76	3,694
Apr 24 2024	20.04	0.09	0.45%	19.83	20.04	19.83	1,398
Apr 23 2024	19.95	0.12	0.61%	19.91	19.96	19.91	300
Apr 22 2024	19.83	0.13	0.66%	19.73	19.88	19.73	4,200
Apr 19 2024	19.70	0.12	0.61%	19.59	19.73	19.59	2,201
Apr 18 2024	19.58	0.04	0.20%	19.63	19.63	19.55	3,800
Apr 17 2024	19.54	-0.03	-0.15%	19.56	19.61	19.54	1,600
Apr 16 2024	19.57	-0.06	-0.31%	19.54	19.60	19.51	1,570
Apr 15 2024	19.63	-0.06	-0.30%	19.89	19.90	19.63	5,100
Apr 12 2024	19.69	-0.33	-1.65%	19.93	19.93	19.69	8,400
Apr 11 2024	20.02	0.02	0.10%	19.98	20.02	19.95	400
Apr 10 2024	20.00	-0.20	-0.99%	20.02	20.02	19.92	5,200
Apr 09 2024	20.20	0.05	0.25%	20.17	20.20	20.14	4,202
Apr 08 2024	20.15	-0.03	-0.15%	20.17	20.17	20.15	6,845
Apr 05 2024	20.18	0.09	0.45%	20.07	20.18	20.07	3,027
Apr 04 2024	20.09	-0.20	-0.99%	20.36	20.36	20.09	5,012
Apr 03 2024	20.29	-0.03	-0.15%	20.31	20.31	20.25	32,702
Apr 02 2024	20.32	-0.12	-0.59%	20.29	20.32	20.29	394
Apr 01 2024	20.44	-0.11	-0.54%	20.47	20.47	20.42	2,108
Mar 28 2024	20.55	0.08	0.39%	20.45	20.55	20.45	1,247
Mar 27 2024	20.47	0.15	0.74%	20.38	20.47	20.37	4,701
Mar 26 2024	20.32	-0.05	-0.25%	20.35	20.35	20.31	2,200
Mar 25 2024	20.37	-0.06	-0.29%	20.25	20.40	20.25	32,228
Mar 22 2024	20.43	-0.07	-0.34%	20.41	20.44	20.41	4,955
Mar 21 2024	20.50	0.06	0.29%	20.50	20.53	20.49	4,596
Mar 20 2024	20.44	0.12	0.59%	20.24	20.44	20.24	4,000
Mar 19 2024	20.32	0.18	0.89%	20.29	20.33	20.27	1,500
Mar 18 2024	20.14	0.06	0.30%	20.26	20.26	20.14	700
Mar 15 2024	20.08	-0.13	-0.64%	20.02	20.20	20.02	2,622
Mar 14 2024	20.21	-0.05	-0.25%	20.32	20.32	20.17	3,100
Mar 13 2024	20.26	0.02	0.10%	20.25	20.31	20.23	6,050
Mar 12 2024	20.24	0.22	1.10%	20.10	20.25	20.10	2,913
Mar 11 2024	20.02	0.15	0.75%	20.05	20.06	20.02	400
Mar 08 2024	19.87	-0.14	-0.70%	20.05	20.06	19.87	3,527
Mar 07 2024	20.01	0.06	0.30%	20.01	20.04	19.98	2,700
Mar 06 2024	19.95	0.10	0.50%	19.95	19.95	19.95	1,376
Mar 05 2024	19.85	-0.06	-0.30%	19.90	19.95	19.82	4,151

BMO US High Dividend Cov...

DIIN24V26 - 07/2024

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