Skip to main content
BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada flag Canada · Delayed Price · Currency is CAD
24.73
+0.09 (0.37%)
At close: Dec 5, 2025

TSX:ZWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6924.7424.6524.7324.730.37%92,912
Dec 4, 202524.2424.6624.2024.6424.641.69%204,192
Dec 3, 202524.2924.4024.1424.2324.23-0.04%166,460
Dec 2, 202524.0624.2423.9424.2424.241.38%349,317
Dec 1, 202524.0924.0923.8423.9123.91-0.79%166,492
Nov 28, 202524.0724.1323.9824.1024.100.37%155,734
Nov 27, 202523.9724.0723.9724.0124.010.04%84,688
Nov 26, 202523.9124.0023.8524.0024.000.21%109,277
Nov 25, 202523.7923.9523.7923.9523.830.97%112,095
Nov 24, 202523.6523.7823.5923.7223.600.49%199,856
Nov 21, 202523.4623.6423.4123.6123.490.70%130,129
Nov 20, 202523.5923.7123.3823.4423.32-0.34%185,695
Nov 19, 202523.5823.5923.4323.5223.40-0.36%125,250
Nov 18, 202523.5423.6623.4223.6123.49-0.06%110,527
Nov 17, 202523.6523.7523.5523.6223.50-0.08%135,480
Nov 14, 202523.4823.6623.3823.6423.520.04%121,429
Nov 13, 202523.7923.8823.5623.6323.51-0.90%158,788
Nov 12, 202523.7123.8523.7123.8523.731.00%112,666
Nov 11, 202523.5323.6623.5323.6123.490.36%80,946
Nov 10, 202523.4323.5523.4123.5323.410.71%111,742
Nov 7, 202523.3423.3623.1223.3623.240.04%121,208
Nov 6, 202523.3623.4123.2323.3523.230.13%88,511
Nov 5, 202523.3123.4023.2623.3223.200.09%94,480
Nov 4, 202523.3123.4523.2223.3023.18-0.64%117,006
Nov 3, 202523.3123.4823.2923.4523.330.60%163,065
Oct 31, 202523.2123.3223.1223.3123.190.60%52,340
Oct 30, 202523.2123.2623.1423.1723.05-0.43%81,560
Oct 29, 202523.5323.5323.2023.2723.03-1.02%167,712
Oct 28, 202523.4323.5423.3723.5123.270.47%108,025
Oct 27, 202523.3123.4023.2623.4023.160.69%102,259
Oct 24, 202523.1623.2623.1623.2423.000.56%144,288
Oct 23, 202523.0423.1523.0323.1122.880.35%88,548
Oct 22, 202523.0123.0822.9823.0322.800.04%77,700
Oct 21, 202523.0623.1023.0023.0222.79-0.04%83,145
Oct 20, 202522.8623.0622.8623.0322.800.88%115,423
Oct 17, 202522.7922.9522.7922.8322.60-0.33%160,966
Oct 16, 202523.2223.2322.8122.9122.67-1.31%170,654
Oct 15, 202523.0323.2123.0323.2122.971.00%93,756
Oct 14, 202522.7023.0122.6622.9822.751.23%261,802
Oct 10, 202522.9122.9622.6922.7022.47-0.66%158,770
Oct 9, 202522.8222.8622.7922.8522.620.24%123,836
Oct 8, 202523.0323.0522.7622.8022.56-0.98%157,152
Oct 7, 202523.0623.1423.0023.0222.79-0.24%128,362
Oct 6, 202523.1323.1322.9223.0822.840.11%133,067
Oct 3, 202522.9523.0922.9023.0522.820.35%118,734
Oct 2, 202522.9222.9722.8122.9722.740.31%103,785
Oct 1, 202522.8322.9922.8322.9022.670.35%96,021
Sep 30, 202522.8222.8922.6822.8222.59-0.09%108,569
Sep 29, 202522.8722.9022.7522.8422.61-0.44%91,315
Sep 26, 202522.8922.9822.8922.9422.600.26%48,990
Sep 25, 202522.8022.8822.7522.8822.540.13%76,589
Sep 24, 202522.9622.9722.8322.8522.51-0.31%137,137
Sep 23, 202522.8822.9822.8822.9222.580.13%90,084
Sep 22, 202522.8522.9222.8222.8922.550.35%82,110
Sep 19, 202522.8022.8722.7722.8122.470.48%84,461
Sep 18, 202522.7222.7722.6622.7022.360.13%94,613
Sep 17, 202522.6122.7722.6122.6722.330.13%188,413
Sep 16, 202522.5522.6522.5022.6422.300.62%125,827
Sep 15, 202522.4422.5422.4422.5022.160.18%114,590
Sep 12, 202522.5522.5522.4522.4622.13-0.27%71,070
Sep 11, 202522.4922.5522.4522.5222.180.54%100,438
Sep 10, 202522.3322.4622.3322.4022.070.27%123,955
Sep 9, 202522.2822.3722.2622.3422.010.40%91,017
Sep 8, 202522.2622.2822.1722.2521.92-84,689
Sep 5, 202522.2522.3322.1922.2521.920.04%67,423
Sep 4, 202522.1822.2422.1722.2421.910.47%72,480
Sep 3, 202522.0022.1421.9922.1421.810.71%79,118
Sep 2, 202521.8921.9821.8121.9821.650.09%126,972
Aug 29, 202521.7621.9921.7621.9621.630.64%105,468
Aug 28, 202522.1422.1421.7421.8221.50-1.27%125,915
Aug 27, 202521.9722.1021.9322.1021.660.68%156,801
Aug 26, 202521.6321.9521.6321.9521.521.86%171,004
Aug 25, 202521.6621.6621.5321.5521.12-0.46%74,144
Aug 22, 202521.5521.6721.5521.6521.220.60%62,978
Aug 21, 202521.4721.5521.4721.5221.090.05%56,926
Aug 20, 202521.4621.5621.4621.5121.080.05%163,981
Aug 19, 202521.5321.5621.4921.5021.07-72,455
Aug 18, 202521.5421.5421.4621.5021.07-0.09%99,686
Aug 15, 202521.5421.5821.5121.5221.09-0.05%98,157
Aug 14, 202521.4121.5321.4121.5321.100.47%94,546
Aug 13, 202521.3621.4521.3621.4321.010.61%95,354
Aug 12, 202521.2321.3421.2321.3020.880.38%157,732
Aug 11, 202521.1321.2421.1321.2220.800.33%125,824
Aug 8, 202521.1021.1921.1021.1520.730.24%90,505
Aug 7, 202521.0521.1521.0321.1020.680.24%97,776
Aug 6, 202521.0921.1121.0121.0520.630.19%158,863
Aug 5, 202520.9521.0720.9521.0120.590.96%104,255
Aug 1, 202520.7520.8920.7220.8120.40-0.62%225,278
Jul 31, 202521.0021.0320.9020.9420.53-0.48%117,471
Jul 30, 202521.0321.1621.0121.0420.62-0.52%143,699
Jul 29, 202521.2821.2821.1121.1520.62-0.38%155,699
Jul 28, 202521.3321.3521.1921.2320.70-0.33%109,889
Jul 25, 202521.2121.3021.1721.3020.770.05%60,294
Jul 24, 202521.2921.2921.2221.2920.760.24%72,034
Jul 23, 202521.2521.2721.2221.2420.710.28%127,510
Jul 22, 202521.1621.2021.1621.1820.650.09%94,787
Jul 21, 202521.1521.2021.1421.1620.630.14%126,981
Jul 18, 202521.1221.1321.1021.1320.60-0.02%56,797
Jul 17, 202520.9421.1620.9421.1420.610.64%167,135
Jul 16, 202520.8921.0120.8621.0020.480.38%111,516