BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada
· Delayed Price · Currency is CAD 21.57
-0.19 (-0.87%)
Mar 6, 2026, 1:34 PM EST
TSX:ZWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.63 | 21.63 | 21.43 | 21.56 | - | -0.92% | 111,442 |
| Mar 5, 2026 | 21.85 | 21.85 | 21.62 | 21.76 | 21.76 | -0.59% | 122,068 |
| Mar 4, 2026 | 21.94 | 21.96 | 21.82 | 21.89 | 21.89 | 0.02% | 77,508 |
| Mar 3, 2026 | 21.95 | 21.95 | 21.59 | 21.88 | 21.88 | -1.49% | 173,819 |
| Mar 2, 2026 | 21.98 | 22.22 | 21.98 | 22.21 | 22.21 | 0.68% | 181,837 |
| Feb 27, 2026 | 22.10 | 22.13 | 22.02 | 22.06 | 22.06 | -0.18% | 89,219 |
| Feb 26, 2026 | 22.00 | 22.12 | 21.93 | 22.10 | 22.10 | 0.16% | 110,613 |
| Feb 25, 2026 | 22.05 | 22.13 | 21.93 | 22.07 | 21.96 | 0.39% | 84,125 |
| Feb 24, 2026 | 21.99 | 21.99 | 21.85 | 21.98 | 21.88 | 0.37% | 117,345 |
| Feb 23, 2026 | 21.95 | 22.00 | 21.79 | 21.90 | 21.80 | -0.36% | 132,433 |
| Feb 20, 2026 | 21.78 | 21.98 | 21.68 | 21.98 | 21.88 | 0.96% | 124,207 |
| Feb 19, 2026 | 21.74 | 21.77 | 21.68 | 21.77 | 21.67 | 0.35% | 117,548 |
| Feb 18, 2026 | 21.58 | 21.72 | 21.58 | 21.70 | 21.59 | 0.77% | 93,751 |
| Feb 17, 2026 | 21.54 | 21.57 | 21.37 | 21.53 | 21.43 | -0.32% | 151,018 |
| Feb 13, 2026 | 21.37 | 21.61 | 21.26 | 21.60 | 21.50 | 1.60% | 174,411 |
| Feb 12, 2026 | 21.56 | 21.56 | 21.25 | 21.26 | 21.16 | -1.14% | 153,222 |
| Feb 11, 2026 | 21.58 | 21.58 | 21.42 | 21.51 | 21.40 | 0.30% | 89,852 |
| Feb 10, 2026 | 21.38 | 21.45 | 21.33 | 21.44 | 21.34 | 0.63% | 69,580 |
| Feb 9, 2026 | 21.13 | 21.31 | 21.13 | 21.31 | 21.20 | 0.83% | 110,530 |
| Feb 6, 2026 | 21.05 | 21.14 | 21.02 | 21.13 | 21.03 | 0.81% | 74,332 |
| Feb 5, 2026 | 21.07 | 21.07 | 20.90 | 20.96 | 20.86 | -0.95% | 119,177 |
| Feb 4, 2026 | 21.06 | 21.18 | 21.06 | 21.16 | 21.06 | 0.88% | 185,633 |
| Feb 3, 2026 | 20.98 | 21.02 | 20.87 | 20.98 | 20.88 | 0.50% | 137,552 |
| Feb 2, 2026 | 20.70 | 20.88 | 20.68 | 20.87 | 20.77 | 0.82% | 262,111 |
| Jan 30, 2026 | 20.90 | 20.90 | 20.55 | 20.70 | 20.60 | -1.38% | 205,306 |
| Jan 29, 2026 | 21.00 | 21.05 | 20.88 | 20.99 | 20.89 | -0.10% | 117,258 |
| Jan 28, 2026 | 21.10 | 21.12 | 20.94 | 21.01 | 20.81 | -0.28% | 181,149 |
| Jan 27, 2026 | 21.09 | 21.18 | 21.05 | 21.07 | 20.86 | -0.09% | 146,496 |
| Jan 26, 2026 | 21.18 | 21.22 | 21.08 | 21.09 | 20.88 | -0.19% | 179,042 |
| Jan 23, 2026 | 21.13 | 21.13 | 21.02 | 21.13 | 20.92 | 0.28% | 115,565 |
| Jan 22, 2026 | 21.08 | 21.12 | 21.04 | 21.07 | 20.86 | 0.24% | 75,750 |
| Jan 21, 2026 | 20.90 | 21.09 | 20.90 | 21.02 | 20.82 | 0.67% | 128,506 |
| Jan 20, 2026 | 21.05 | 21.07 | 20.81 | 20.88 | 20.68 | -1.00% | 171,191 |
| Jan 19, 2026 | 21.09 | 21.11 | 21.00 | 21.09 | 20.88 | -0.14% | 110,874 |
| Jan 16, 2026 | 21.13 | 21.13 | 21.07 | 21.12 | 20.91 | 0.24% | 94,008 |
| Jan 15, 2026 | 20.96 | 21.09 | 20.96 | 21.07 | 20.86 | 0.19% | 68,526 |
| Jan 14, 2026 | 20.83 | 21.04 | 20.83 | 21.03 | 20.83 | 0.96% | 85,214 |
| Jan 13, 2026 | 20.82 | 20.85 | 20.78 | 20.83 | 20.63 | 0.05% | 105,240 |
| Jan 12, 2026 | 20.86 | 20.86 | 20.74 | 20.82 | 20.62 | 0.19% | 103,108 |
| Jan 9, 2026 | 20.70 | 20.83 | 20.70 | 20.78 | 20.58 | 0.43% | 80,976 |
| Jan 8, 2026 | 20.58 | 20.71 | 20.53 | 20.69 | 20.49 | 0.78% | 118,834 |
| Jan 7, 2026 | 20.67 | 20.67 | 20.51 | 20.53 | 20.33 | -0.73% | 86,340 |
| Jan 6, 2026 | 20.73 | 20.79 | 20.63 | 20.68 | 20.48 | - | 117,080 |
| Jan 5, 2026 | 20.70 | 20.74 | 20.53 | 20.68 | 20.48 | 0.15% | 146,286 |
| Jan 2, 2026 | 20.58 | 20.69 | 20.52 | 20.65 | 20.45 | 0.58% | 104,089 |
| Dec 31, 2025 | 20.57 | 20.58 | 20.52 | 20.53 | 20.33 | -0.24% | 31,221 |
| Dec 30, 2025 | 20.62 | 20.62 | 20.55 | 20.58 | 20.38 | -0.29% | 61,080 |
| Dec 29, 2025 | 20.59 | 20.68 | 20.58 | 20.64 | 20.34 | 0.15% | 84,479 |
| Dec 24, 2025 | 20.62 | 20.65 | 20.58 | 20.61 | 20.31 | 0.05% | 41,701 |
| Dec 23, 2025 | 20.56 | 20.60 | 20.56 | 20.60 | 20.30 | 0.24% | 50,414 |
| Dec 22, 2025 | 20.50 | 20.58 | 20.45 | 20.55 | 20.25 | 0.29% | 61,443 |
| Dec 19, 2025 | 20.42 | 20.57 | 20.42 | 20.49 | 20.19 | 0.44% | 65,757 |
| Dec 18, 2025 | 20.39 | 20.46 | 20.35 | 20.40 | 20.10 | 0.39% | 83,519 |
| Dec 17, 2025 | 20.38 | 20.38 | 20.25 | 20.32 | 20.02 | - | 55,047 |
| Dec 16, 2025 | 20.47 | 20.47 | 20.31 | 20.32 | 20.02 | -0.73% | 106,416 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.43 | 20.47 | 20.17 | 0.20% | 93,001 |
| Dec 12, 2025 | 20.41 | 20.48 | 20.38 | 20.43 | 20.13 | 0.15% | 87,991 |
| Dec 11, 2025 | 20.35 | 20.46 | 20.29 | 20.40 | 20.10 | 0.39% | 65,610 |
| Dec 10, 2025 | 20.28 | 20.35 | 20.25 | 20.32 | 20.02 | 0.20% | 86,551 |
| Dec 9, 2025 | 20.35 | 20.39 | 20.27 | 20.28 | 19.98 | -0.02% | 38,779 |
| Dec 8, 2025 | 20.39 | 20.39 | 20.28 | 20.29 | 19.99 | -0.51% | 80,150 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.38 | 20.39 | 20.09 | -0.37% | 125,677 |
| Dec 4, 2025 | 20.34 | 20.51 | 20.34 | 20.47 | 20.16 | 0.66% | 94,106 |
| Dec 3, 2025 | 20.35 | 20.40 | 20.30 | 20.33 | 20.03 | 0.10% | 116,006 |
| Dec 2, 2025 | 20.42 | 20.42 | 20.24 | 20.31 | 20.01 | -0.22% | 84,741 |
| Dec 1, 2025 | 20.40 | 20.42 | 20.32 | 20.36 | 20.05 | -0.22% | 79,232 |
| Nov 28, 2025 | 20.38 | 20.42 | 20.30 | 20.40 | 20.10 | 0.34% | 37,497 |
| Nov 27, 2025 | 20.29 | 20.36 | 20.29 | 20.33 | 20.03 | 0.05% | 56,167 |
| Nov 26, 2025 | 20.29 | 20.33 | 20.23 | 20.32 | 20.02 | -0.05% | 96,748 |
| Nov 25, 2025 | 20.16 | 20.33 | 20.16 | 20.33 | 19.93 | 0.89% | 55,639 |
| Nov 24, 2025 | 20.16 | 20.18 | 20.07 | 20.15 | 19.75 | 0.10% | 85,368 |
| Nov 21, 2025 | 20.00 | 20.16 | 19.99 | 20.13 | 19.73 | 0.70% | 79,002 |
| Nov 20, 2025 | 20.15 | 20.19 | 19.96 | 19.99 | 19.59 | -0.45% | 105,564 |
| Nov 19, 2025 | 20.10 | 20.10 | 20.00 | 20.08 | 19.68 | -0.10% | 96,222 |
| Nov 18, 2025 | 20.11 | 20.13 | 20.01 | 20.10 | 19.70 | -0.30% | 60,969 |
| Nov 17, 2025 | 20.22 | 20.25 | 20.10 | 20.16 | 19.76 | -0.30% | 64,404 |
| Nov 14, 2025 | 20.09 | 20.22 | 19.99 | 20.22 | 19.82 | 0.45% | 89,569 |
| Nov 13, 2025 | 20.21 | 20.29 | 20.09 | 20.13 | 19.73 | -0.64% | 85,901 |
| Nov 12, 2025 | 20.07 | 20.27 | 20.07 | 20.26 | 19.86 | 1.05% | 83,018 |
| Nov 11, 2025 | 19.95 | 20.06 | 19.92 | 20.05 | 19.65 | 0.68% | 79,397 |
| Nov 10, 2025 | 19.82 | 19.94 | 19.82 | 19.92 | 19.52 | 0.63% | 135,646 |
| Nov 7, 2025 | 19.73 | 19.79 | 19.63 | 19.79 | 19.40 | 0.20% | 117,136 |
| Nov 6, 2025 | 19.79 | 19.80 | 19.72 | 19.75 | 19.36 | 0.05% | 51,912 |
| Nov 5, 2025 | 19.64 | 19.79 | 19.64 | 19.74 | 19.35 | 0.66% | 75,906 |
| Nov 4, 2025 | 19.68 | 19.68 | 19.53 | 19.61 | 19.22 | -0.56% | 85,069 |
| Nov 3, 2025 | 19.68 | 19.72 | 19.59 | 19.72 | 19.33 | 0.36% | 163,075 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.59 | 19.65 | 19.26 | 0.36% | 77,651 |
| Oct 30, 2025 | 19.60 | 19.65 | 19.56 | 19.58 | 19.19 | -0.51% | 58,499 |
| Oct 29, 2025 | 19.84 | 19.84 | 19.60 | 19.68 | 19.19 | -0.66% | 126,895 |
| Oct 28, 2025 | 19.86 | 19.87 | 19.80 | 19.81 | 19.31 | -0.25% | 139,351 |
| Oct 27, 2025 | 19.87 | 19.88 | 19.79 | 19.86 | 19.36 | -0.03% | 87,457 |
| Oct 24, 2025 | 19.86 | 19.87 | 19.83 | 19.87 | 19.37 | 0.23% | 100,600 |
| Oct 23, 2025 | 19.75 | 19.87 | 19.75 | 19.82 | 19.32 | 0.38% | 76,593 |
| Oct 22, 2025 | 19.68 | 19.77 | 19.67 | 19.75 | 19.25 | 0.38% | 75,741 |
| Oct 21, 2025 | 19.75 | 19.75 | 19.63 | 19.67 | 19.18 | -0.46% | 103,230 |
| Oct 20, 2025 | 19.74 | 19.79 | 19.74 | 19.76 | 19.26 | 0.46% | 67,152 |
| Oct 17, 2025 | 19.71 | 19.72 | 19.65 | 19.67 | 19.18 | -0.30% | 106,147 |
| Oct 16, 2025 | 19.86 | 19.88 | 19.68 | 19.73 | 19.24 | -0.65% | 132,384 |
| Oct 15, 2025 | 19.80 | 19.95 | 19.80 | 19.86 | 19.36 | 0.51% | 77,613 |
| Oct 14, 2025 | 19.65 | 19.81 | 19.65 | 19.76 | 19.26 | 0.71% | 72,485 |