Skip to main content
BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (TSX:ZWA)
Canada flag Canada · Delayed Price · Currency is CAD
27.66
+0.06 (0.22%)
At close: Dec 5, 2025

TSX:ZWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6027.7227.6027.6627.660.22%2,633
Dec 4, 202527.7127.7327.5827.6027.60-0.14%5,803
Dec 3, 202527.2627.6427.2627.6427.640.69%2,678
Dec 2, 202527.4427.4527.3427.4527.450.40%2,000
Dec 1, 202527.4927.4927.3427.3427.34-0.44%2,194
Nov 28, 202527.4627.4627.4627.4627.460.40%136
Nov 27, 202527.7427.7427.3527.3527.35-413
Nov 26, 202527.3927.3927.3527.3527.350.40%310
Nov 25, 202527.0227.2426.9527.2427.111.08%4,627
Nov 24, 202526.9927.0026.8226.9526.821.16%3,312
Nov 21, 202526.6426.6426.6426.6426.510.19%891
Nov 20, 202527.0727.0726.5926.5926.46-0.67%1,038
Nov 19, 202526.7126.7726.6826.7726.64-3,517
Nov 18, 202526.9226.9226.7026.7726.64-1.04%6,237
Nov 17, 202527.2127.3426.9627.0526.92-1.13%2,766
Nov 14, 202527.4527.4527.3427.3627.23-0.55%1,361
Nov 13, 202527.9527.9527.5127.5127.38-1.43%2,568
Nov 12, 202527.7227.9427.7227.9127.780.65%782
Nov 11, 202527.3827.7327.3827.7327.601.06%2,357
Nov 10, 202527.3527.4427.2527.4427.310.85%1,681
Nov 7, 202527.1727.2127.1027.2127.08-0.07%3,227
Nov 6, 202527.2327.2527.1727.2327.10-0.87%7,235
Nov 5, 202527.3327.5227.3327.4727.340.44%1,947
Nov 4, 202527.3227.4427.3027.3527.22-0.36%3,183
Nov 3, 202527.8227.8227.3827.4527.32-0.18%8,960
Oct 31, 202527.5427.5427.4927.5027.37-0.54%3,112
Oct 30, 202527.1927.6527.1927.6527.520.07%11,438
Oct 29, 202527.9027.9027.6327.6327.37-0.68%665
Oct 28, 202527.9127.9127.7927.8227.560.58%7,652
Oct 27, 202527.6427.6627.6427.6627.400.44%667
Oct 24, 202527.5027.5627.4927.5427.281.03%2,434
Oct 23, 202527.1827.2627.1827.2627.000.26%1,564
Oct 22, 202527.3927.3927.1927.1926.93-0.69%866
Oct 21, 202527.3327.4127.2227.3827.120.59%1,620
Oct 20, 202527.0027.2327.0027.2226.961.26%2,712
Oct 17, 202526.7826.8826.7826.8826.630.37%6,300
Oct 16, 202526.9027.0026.7026.7826.53-0.52%4,348
Oct 15, 202527.0027.1726.9226.9226.67-0.11%1,426
Oct 14, 202526.5127.0426.5126.9526.701.41%960
Oct 10, 202526.8326.9426.5826.5826.32-1.50%3,830
Oct 9, 202527.2227.2226.9826.9826.72-0.55%5,280
Oct 8, 202527.0627.1627.0627.1326.870.11%1,386
Oct 7, 202527.2927.2927.0927.1026.84-0.22%1,350
Oct 6, 202527.2527.2527.1127.1626.90-0.15%3,163
Oct 3, 202527.1227.3027.1227.2026.940.52%1,910
Oct 2, 202526.9927.0626.9927.0626.800.04%342
Oct 1, 202527.0527.0527.0027.0526.790.22%1,593
Sep 30, 202526.9726.9926.8826.9926.730.04%1,703
Sep 29, 202527.0927.0926.9126.9826.72-0.48%9,799
Sep 26, 202527.0427.1127.0027.1126.720.74%1,320
Sep 25, 202526.9627.0126.8926.9126.53-0.41%3,650
Sep 24, 202527.0427.1427.0127.0226.64-0.26%4,265
Sep 23, 202527.2127.2327.0927.0926.71-0.15%1,356
Sep 22, 202526.9027.1326.9027.1326.740.11%3,780
Sep 19, 202527.0627.1027.0627.1026.720.37%901
Sep 18, 202526.9827.0626.9827.0026.620.07%3,739
Sep 17, 202526.9627.0326.9126.9826.600.52%1,715
Sep 16, 202526.8426.8426.8426.8426.46-0.22%155
Sep 15, 202527.0027.0026.8826.9026.52-0.19%3,400
Sep 12, 202526.9526.9526.9526.9526.57-0.31%1,277
Sep 11, 202526.9627.0426.9627.0426.651.33%8,869
Sep 10, 202526.8026.8026.6826.6826.30-0.58%2,579
Sep 9, 202526.8926.8926.7126.8426.450.62%3,400
Sep 8, 202526.7026.7026.6726.6726.290.02%452
Sep 5, 202526.6226.7026.6226.6726.29-0.47%1,845
Sep 4, 202526.4926.7926.4926.7926.410.79%2,574
Sep 3, 202526.5026.5826.5026.5826.200.15%1,073
Sep 2, 202526.4426.5926.4326.5426.16-0.71%9,410
Aug 29, 202526.8126.8126.7226.7326.35-0.22%1,097
Aug 28, 202526.6826.7926.6826.7926.41-0.30%9,800
Aug 27, 202526.7826.8826.7826.8726.360.41%4,617
Aug 26, 202526.7926.7926.7626.7626.250.09%240
Aug 25, 202526.9526.9526.7426.7426.23-0.50%5,549
Aug 22, 202526.5126.9026.5126.8726.361.93%4,396
Aug 21, 202526.3826.3826.3626.3625.86-0.60%4,141
Aug 20, 202526.4026.5326.4026.5226.020.23%3,121
Aug 19, 202526.5726.5726.4626.4625.96-0.04%622
Aug 18, 202526.3826.4726.3826.4725.97-611
Aug 15, 202526.5026.5726.4726.4725.970.15%2,776
Aug 14, 202526.4026.4526.3926.4325.930.04%990
Aug 13, 202526.1926.4226.1926.4225.920.99%4,268
Aug 12, 202526.0526.2026.0526.1625.661.00%1,253
Aug 11, 202526.0326.0325.9025.9025.41-0.46%4,856
Aug 8, 202525.8526.0625.8526.0225.530.50%2,972
Aug 7, 202525.8825.8925.8825.8925.40-0.65%583
Aug 6, 202525.9826.0625.9826.0625.570.19%311
Aug 5, 202525.9626.0825.9426.0125.521.09%5,838
Aug 1, 202525.9525.9525.6625.7325.24-0.98%7,524
Jul 31, 202526.2026.2125.9925.9925.49-1.61%4,588
Jul 29, 202526.4126.4426.4126.4125.78-0.34%2,486
Jul 28, 202526.5526.5626.4926.5025.87-0.19%1,647
Jul 25, 202526.4926.5526.4926.5525.92-0.04%8,802
Jul 23, 202526.4526.5626.4526.5625.930.99%2,401
Jul 21, 202526.3526.3626.3026.3025.670.46%3,564
Jul 18, 202526.1826.1826.1826.1825.56-0.46%428
Jul 17, 202526.2726.3026.2526.3025.670.63%13,777
Jul 16, 202526.0426.1425.9826.1425.510.21%2,003
Jul 15, 202526.4426.4426.0826.0825.46-0.69%3,511
Jul 14, 202526.2526.2626.2526.2625.630.11%237
Jul 11, 202526.3826.3826.2326.2325.61-0.61%1,714