Skip to main content
BMO Covered Call Canadian Banks Fund (TSX:ZWB)
Canada flag Canada · Delayed Price · Currency is CAD
27.47
+0.07 (0.26%)
Apr 28, 2026, 3:59 PM EST

TSX:ZWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4127.5427.4027.4727.350.26%61,249
Apr 27, 202627.2227.4227.2027.4027.280.16%86,656
Apr 24, 202627.2627.4327.1527.3627.240.46%85,189
Apr 23, 202627.1227.3627.0627.2327.110.09%99,137
Apr 22, 202627.3827.4327.1627.2127.09-0.35%72,344
Apr 21, 202627.5127.6127.3027.3027.18-0.84%124,047
Apr 20, 202627.3627.5727.3627.5327.410.36%80,330
Apr 17, 202627.1827.5527.1727.4327.311.24%155,635
Apr 16, 202627.1927.2127.0527.1026.98-0.28%150,772
Apr 15, 202627.0527.1727.0527.1727.050.57%130,132
Apr 14, 202626.8327.0326.7927.0226.900.80%152,305
Apr 13, 202626.5026.8126.4026.8026.680.70%103,669
Apr 10, 202626.4826.6726.4726.6226.500.81%99,019
Apr 9, 202626.1426.4226.1326.4026.280.96%173,230
Apr 8, 202626.1526.2226.0626.1526.041.55%282,800
Apr 7, 202625.5725.7725.5425.7525.640.47%144,048
Apr 6, 202625.4425.6625.4425.6325.520.63%94,191
Apr 2, 202625.2025.5025.1525.4725.360.16%166,505
Apr 1, 202625.3425.4825.2525.4325.321.25%167,667
Mar 31, 202624.7425.1224.6925.1225.012.55%163,457
Mar 30, 202624.6424.8024.3824.4924.38-0.69%104,597
Mar 27, 202624.7124.7724.5724.6624.43-0.80%162,651
Mar 26, 202625.1125.3924.8624.8624.63-1.86%289,192
Mar 25, 202625.3625.3925.2125.3325.101.00%111,020
Mar 24, 202624.9125.2424.7625.0824.850.28%170,789
Mar 23, 202624.7525.1424.7525.0124.782.04%175,944
Mar 20, 202624.8124.8724.3824.5124.28-1.57%253,790
Mar 19, 202625.0325.0324.8124.9024.67-1.11%192,424
Mar 18, 202625.4125.5325.1625.1824.95-0.94%97,197
Mar 17, 202625.4225.5725.4125.4225.190.36%82,431
Mar 16, 202624.9525.3824.9525.3325.101.73%120,604
Mar 13, 202625.1225.3324.8824.9024.67-0.66%99,097
Mar 12, 202625.3425.3525.0225.0724.83-1.55%205,609
Mar 11, 202625.4525.6325.4325.4625.23-0.16%102,036
Mar 10, 202625.4225.7025.3425.5025.270.79%115,023
Mar 9, 202625.0225.4124.9225.3025.07-0.78%379,117
Mar 6, 202625.7325.7325.4125.5025.27-1.70%236,151
Mar 5, 202626.0726.1225.8225.9425.70-0.94%142,027
Mar 4, 202626.0526.2526.0526.1925.940.60%133,877
Mar 3, 202626.0326.1325.7126.0325.79-1.06%246,156
Mar 2, 202625.8326.3725.7926.3126.070.59%196,835
Feb 27, 202626.4726.6026.1126.1625.91-1.64%213,197
Feb 26, 202626.5426.6826.3926.5926.350.19%99,344
Feb 25, 202626.0826.6126.0826.5426.182.27%556,811
Feb 24, 202626.1626.1625.8825.9525.59-0.57%156,129
Feb 23, 202626.3026.4525.9526.1025.74-0.76%317,419
Feb 20, 202626.0626.3026.0626.3025.941.11%109,465
Feb 19, 202626.0026.0225.8526.0125.650.23%146,095
Feb 18, 202625.8125.9925.8125.9525.590.93%65,000
Feb 17, 202625.6325.8325.6225.7125.360.35%85,044
Feb 13, 202625.5225.6525.3325.6225.270.20%129,107
Feb 12, 202625.9326.0225.5325.5725.22-1.35%183,924
Feb 11, 202626.2026.2025.9025.9225.57-0.65%309,269
Feb 10, 202626.0826.1126.0126.0925.730.38%86,654
Feb 9, 202625.7126.0125.7125.9925.631.05%156,077
Feb 6, 202625.5525.7325.5525.7225.370.98%91,740
Feb 5, 202625.2825.5325.2425.4725.120.12%130,519
Feb 4, 202625.4225.5925.4025.4425.090.12%171,334
Feb 3, 202625.3025.4625.2725.4125.060.55%236,378
Feb 2, 202624.9425.3324.9425.2724.921.65%296,235
Jan 30, 202625.0525.1324.7524.8624.52-1.07%249,199
Jan 29, 202624.8825.1524.8825.1324.790.40%222,938
Jan 28, 202625.2625.2624.9225.0324.57-0.83%347,431
Jan 27, 202625.2225.4325.2125.2424.78-0.04%156,216
Jan 26, 202625.3425.4625.2425.2524.78-0.43%226,615
Jan 23, 202625.4325.4325.2025.3624.89-0.24%180,595
Jan 22, 202625.3325.5025.3325.4224.950.51%108,762
Jan 21, 202625.1125.4525.0425.2924.820.48%251,469
Jan 20, 202625.4025.4425.1425.1724.71-1.08%233,606
Jan 19, 202625.4825.4925.3825.4524.98-0.33%141,679
Jan 16, 202625.5025.6425.5025.5325.060.12%151,445
Jan 15, 202625.3725.5325.3725.5025.030.47%112,673
Jan 14, 202625.4125.4125.2425.3824.91-171,492
Jan 13, 202625.4525.4825.3525.3824.91-0.24%147,441
Jan 12, 202625.3325.4625.2825.4424.97-0.04%148,098
Jan 9, 202625.4125.5325.3725.4524.980.20%96,518
Jan 8, 202625.3025.4925.2825.4024.930.43%115,349
Jan 7, 202625.3025.4125.2625.2924.82-0.28%89,258
Jan 6, 202625.5725.7325.3325.3624.89-0.86%224,084
Jan 5, 202625.3125.6125.3125.5825.111.15%203,996
Jan 2, 202625.1625.2925.1225.2924.820.74%129,314
Dec 31, 202525.2525.2525.1125.1124.64-0.42%90,537
Dec 30, 202525.3225.3225.2125.2124.75-0.67%64,351
Dec 29, 202525.3325.4425.3125.3824.790.24%137,040
Dec 24, 202525.2225.4025.2225.3224.740.20%88,209
Dec 23, 202525.2525.3925.2525.2724.690.16%94,661
Dec 22, 202525.3225.3625.2025.2324.65-0.12%129,155
Dec 19, 202525.1825.3625.1725.2624.680.72%148,889
Dec 18, 202524.9425.1224.9425.0824.500.84%83,521
Dec 17, 202525.2025.2024.8224.8724.30-1.00%204,357
Dec 16, 202525.1025.1725.0825.1224.54-0.20%92,392
Dec 15, 202525.1325.2125.0625.1724.590.44%100,730
Dec 12, 202525.1925.1925.0525.0624.48-0.24%108,553
Dec 11, 202525.0025.1224.9825.1224.540.52%109,181
Dec 10, 202524.8425.0724.8424.9924.410.85%92,846
Dec 9, 202524.7524.8524.7524.7824.210.36%89,895
Dec 8, 202524.7624.7724.6724.6924.12-0.16%91,292
Dec 5, 202524.6924.7424.6524.7324.160.37%92,912
Dec 4, 202524.2424.6624.2024.6424.071.69%204,192
Dec 3, 202524.2924.4024.1424.2323.67-0.04%166,460