Skip to main content
BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada flag Canada · Delayed Price · Currency is CAD
25.50
-0.44 (-1.70%)
At close: Mar 6, 2026

TSX:ZWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7325.7325.4125.5025.50-1.70%236,151
Mar 5, 202626.0726.1225.8225.9425.94-0.94%142,027
Mar 4, 202626.0526.2526.0526.1926.190.60%133,877
Mar 3, 202626.0326.1325.7126.0326.03-1.06%246,156
Mar 2, 202625.8326.3725.7926.3126.310.59%191,835
Feb 27, 202626.4726.6026.1126.1626.16-1.64%213,197
Feb 26, 202626.5426.6826.3926.5926.590.19%99,344
Feb 25, 202626.0826.6126.0826.5426.422.27%556,811
Feb 24, 202626.1626.1625.8825.9525.83-0.57%156,129
Feb 23, 202626.3026.4525.9526.1025.98-0.76%317,419
Feb 20, 202626.0626.3026.0626.3026.181.11%109,465
Feb 19, 202626.0026.0225.8526.0125.890.23%146,095
Feb 18, 202625.8125.9925.8125.9525.830.93%65,000
Feb 17, 202625.6325.8325.6225.7125.590.35%85,044
Feb 13, 202625.5225.6525.3325.6225.500.20%129,107
Feb 12, 202625.9326.0225.5325.5725.45-1.35%183,924
Feb 11, 202626.2026.2025.9025.9225.80-0.65%309,269
Feb 10, 202626.0826.1126.0126.0925.970.38%86,654
Feb 9, 202625.7126.0125.7125.9925.871.05%156,077
Feb 6, 202625.5525.7325.5525.7225.600.98%91,740
Feb 5, 202625.2825.5325.2425.4725.350.12%130,519
Feb 4, 202625.4225.5925.4025.4425.320.12%171,334
Feb 3, 202625.3025.4625.2725.4125.300.55%236,378
Feb 2, 202624.9425.3324.9425.2725.161.65%296,235
Jan 30, 202625.0525.1324.7524.8624.75-1.07%249,199
Jan 29, 202624.8825.1524.8825.1325.020.40%222,938
Jan 28, 202625.2625.2624.9225.0324.80-0.83%347,431
Jan 27, 202625.2225.4325.2125.2425.01-0.04%156,216
Jan 26, 202625.3425.4625.2425.2525.02-0.43%226,615
Jan 23, 202625.4325.4325.2025.3625.12-0.24%180,595
Jan 22, 202625.3325.5025.3325.4225.180.51%108,762
Jan 21, 202625.1125.4525.0425.2925.050.48%251,469
Jan 20, 202625.4025.4425.1425.1724.94-1.08%233,606
Jan 19, 202625.4825.4925.3825.4525.21-0.33%141,679
Jan 16, 202625.5025.6425.5025.5325.290.12%151,445
Jan 15, 202625.3725.5325.3725.5025.260.47%112,673
Jan 14, 202625.4125.4125.2425.3825.14-171,492
Jan 13, 202625.4525.4825.3525.3825.14-0.24%147,441
Jan 12, 202625.3325.4625.2825.4425.20-0.04%148,098
Jan 9, 202625.4125.5325.3725.4525.210.20%96,518
Jan 8, 202625.3025.4925.2825.4025.160.43%115,349
Jan 7, 202625.3025.4125.2625.2925.05-0.28%89,258
Jan 6, 202625.5725.7325.3325.3625.12-0.86%224,084
Jan 5, 202625.3125.6125.3125.5825.341.15%203,996
Jan 2, 202625.1625.2925.1225.2925.050.74%129,314
Dec 31, 202525.2525.2525.1125.1124.87-0.42%90,537
Dec 30, 202525.3225.3225.2125.2124.98-0.67%64,351
Dec 29, 202525.3325.4425.3125.3825.030.24%137,040
Dec 24, 202525.2225.4025.2225.3224.970.20%88,209
Dec 23, 202525.2525.3925.2525.2724.920.16%94,661
Dec 22, 202525.3225.3625.2025.2324.88-0.12%129,155
Dec 19, 202525.1825.3625.1725.2624.910.72%148,889
Dec 18, 202524.9425.1224.9425.0824.730.84%83,521
Dec 17, 202525.2025.2024.8224.8724.52-1.00%204,357
Dec 16, 202525.1025.1725.0825.1224.77-0.20%92,392
Dec 15, 202525.1325.2125.0625.1724.820.44%100,730
Dec 12, 202525.1925.1925.0525.0624.71-0.24%108,553
Dec 11, 202525.0025.1224.9825.1224.770.52%109,181
Dec 10, 202524.8425.0724.8424.9924.640.85%92,846
Dec 9, 202524.7524.8524.7524.7824.430.36%89,895
Dec 8, 202524.7624.7724.6724.6924.34-0.16%91,292
Dec 5, 202524.6924.7424.6524.7324.380.37%92,912
Dec 4, 202524.2424.6624.2024.6424.301.69%204,192
Dec 3, 202524.2924.4024.1424.2323.89-0.04%166,460
Dec 2, 202524.0624.2423.9424.2423.901.38%349,317
Dec 1, 202524.0924.0923.8423.9123.58-0.79%166,492
Nov 28, 202524.0724.1323.9824.1023.760.37%155,734
Nov 27, 202523.9724.0723.9724.0123.670.04%84,688
Nov 26, 202523.9124.0023.8524.0023.660.21%109,277
Nov 25, 202523.7923.9523.7923.9523.500.97%112,095
Nov 24, 202523.6523.7823.5923.7223.270.49%199,856
Nov 21, 202523.4623.6423.4123.6123.160.70%130,129
Nov 20, 202523.5923.7123.3823.4423.00-0.34%185,695
Nov 19, 202523.5823.5923.4323.5223.08-0.36%125,250
Nov 18, 202523.5423.6623.4223.6123.16-0.06%110,527
Nov 17, 202523.6523.7523.5523.6223.17-0.08%135,480
Nov 14, 202523.4823.6623.3823.6423.190.04%121,429
Nov 13, 202523.7923.8823.5623.6323.18-0.90%158,788
Nov 12, 202523.7123.8523.7123.8523.391.00%112,666
Nov 11, 202523.5323.6623.5323.6123.160.36%80,946
Nov 10, 202523.4323.5523.4123.5323.080.71%111,742
Nov 7, 202523.3423.3623.1223.3622.920.04%121,208
Nov 6, 202523.3623.4123.2323.3522.910.13%88,511
Nov 5, 202523.3123.4023.2623.3222.880.09%94,480
Nov 4, 202523.3123.4523.2223.3022.86-0.64%117,006
Nov 3, 202523.3123.4823.2923.4523.010.60%163,065
Oct 31, 202523.2123.3223.1223.3122.870.60%52,340
Oct 30, 202523.2123.2623.1423.1722.73-0.43%81,560
Oct 29, 202523.5323.5323.2023.2722.71-1.02%167,712
Oct 28, 202523.4323.5423.3723.5122.950.47%108,025
Oct 27, 202523.3123.4023.2623.4022.840.69%102,259
Oct 24, 202523.1623.2623.1623.2422.680.56%144,288
Oct 23, 202523.0423.1523.0323.1122.560.35%88,548
Oct 22, 202523.0123.0822.9823.0322.480.04%77,700
Oct 21, 202523.0623.1023.0023.0222.47-0.04%83,145
Oct 20, 202522.8623.0622.8623.0322.480.88%115,423
Oct 17, 202522.7922.9522.7922.8322.28-0.33%160,966
Oct 16, 202523.2223.2322.8122.9122.36-1.31%170,654
Oct 15, 202523.0323.2123.0323.2122.651.00%93,756
Oct 14, 202522.7023.0122.6622.9822.431.23%261,802