BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada
· Delayed Price · Currency is CAD 20.39
-0.07 (-0.37%)
At close: Dec 5, 2025
TSX:ZWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.50 | 20.38 | 20.39 | 20.39 | -0.37% | 125,677 |
| Dec 4, 2025 | 20.34 | 20.51 | 20.34 | 20.47 | 20.47 | 0.66% | 94,106 |
| Dec 3, 2025 | 20.35 | 20.40 | 20.30 | 20.33 | 20.33 | 0.10% | 116,006 |
| Dec 2, 2025 | 20.42 | 20.42 | 20.24 | 20.31 | 20.31 | -0.22% | 84,741 |
| Dec 1, 2025 | 20.40 | 20.42 | 20.32 | 20.36 | 20.36 | -0.22% | 79,232 |
| Nov 28, 2025 | 20.38 | 20.42 | 20.30 | 20.40 | 20.40 | 0.34% | 37,497 |
| Nov 27, 2025 | 20.29 | 20.36 | 20.29 | 20.33 | 20.33 | 0.05% | 56,167 |
| Nov 26, 2025 | 20.29 | 20.33 | 20.23 | 20.32 | 20.32 | -0.05% | 96,748 |
| Nov 25, 2025 | 20.16 | 20.33 | 20.16 | 20.33 | 20.22 | 0.89% | 55,639 |
| Nov 24, 2025 | 20.16 | 20.18 | 20.07 | 20.15 | 20.05 | 0.10% | 85,368 |
| Nov 21, 2025 | 20.00 | 20.16 | 19.99 | 20.13 | 20.03 | 0.70% | 79,002 |
| Nov 20, 2025 | 20.15 | 20.19 | 19.96 | 19.99 | 19.89 | -0.45% | 105,564 |
| Nov 19, 2025 | 20.10 | 20.10 | 20.00 | 20.08 | 19.98 | -0.10% | 96,222 |
| Nov 18, 2025 | 20.11 | 20.13 | 20.01 | 20.10 | 20.00 | -0.30% | 60,969 |
| Nov 17, 2025 | 20.22 | 20.25 | 20.10 | 20.16 | 20.06 | -0.30% | 64,404 |
| Nov 14, 2025 | 20.09 | 20.22 | 19.99 | 20.22 | 20.12 | 0.45% | 89,569 |
| Nov 13, 2025 | 20.21 | 20.29 | 20.09 | 20.13 | 20.03 | -0.64% | 85,901 |
| Nov 12, 2025 | 20.07 | 20.27 | 20.07 | 20.26 | 20.16 | 1.05% | 83,018 |
| Nov 11, 2025 | 19.95 | 20.06 | 19.92 | 20.05 | 19.95 | 0.68% | 79,397 |
| Nov 10, 2025 | 19.82 | 19.94 | 19.82 | 19.92 | 19.81 | 0.63% | 135,646 |
| Nov 7, 2025 | 19.73 | 19.79 | 19.63 | 19.79 | 19.69 | 0.20% | 117,136 |
| Nov 6, 2025 | 19.79 | 19.80 | 19.72 | 19.75 | 19.65 | 0.05% | 51,912 |
| Nov 5, 2025 | 19.64 | 19.79 | 19.64 | 19.74 | 19.64 | 0.66% | 75,906 |
| Nov 4, 2025 | 19.68 | 19.68 | 19.53 | 19.61 | 19.51 | -0.56% | 85,069 |
| Nov 3, 2025 | 19.68 | 19.72 | 19.59 | 19.72 | 19.62 | 0.36% | 163,075 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.59 | 19.65 | 19.55 | 0.36% | 77,651 |
| Oct 30, 2025 | 19.60 | 19.65 | 19.56 | 19.58 | 19.48 | -0.51% | 58,499 |
| Oct 29, 2025 | 19.84 | 19.84 | 19.60 | 19.68 | 19.47 | -0.66% | 126,895 |
| Oct 28, 2025 | 19.86 | 19.87 | 19.80 | 19.81 | 19.60 | -0.25% | 139,351 |
| Oct 27, 2025 | 19.87 | 19.88 | 19.79 | 19.86 | 19.65 | -0.03% | 87,457 |
| Oct 24, 2025 | 19.86 | 19.87 | 19.83 | 19.87 | 19.66 | 0.23% | 100,600 |
| Oct 23, 2025 | 19.75 | 19.87 | 19.75 | 19.82 | 19.61 | 0.38% | 76,593 |
| Oct 22, 2025 | 19.68 | 19.77 | 19.67 | 19.75 | 19.54 | 0.38% | 75,741 |
| Oct 21, 2025 | 19.75 | 19.75 | 19.63 | 19.67 | 19.46 | -0.46% | 103,230 |
| Oct 20, 2025 | 19.74 | 19.79 | 19.74 | 19.76 | 19.55 | 0.46% | 67,152 |
| Oct 17, 2025 | 19.71 | 19.72 | 19.65 | 19.67 | 19.46 | -0.30% | 106,147 |
| Oct 16, 2025 | 19.86 | 19.88 | 19.68 | 19.73 | 19.52 | -0.65% | 132,384 |
| Oct 15, 2025 | 19.80 | 19.95 | 19.80 | 19.86 | 19.65 | 0.51% | 77,613 |
| Oct 14, 2025 | 19.65 | 19.81 | 19.65 | 19.76 | 19.55 | 0.71% | 72,485 |
| Oct 10, 2025 | 19.79 | 19.79 | 19.62 | 19.62 | 19.41 | -0.41% | 114,276 |
| Oct 9, 2025 | 19.78 | 19.79 | 19.68 | 19.70 | 19.49 | -0.38% | 77,413 |
| Oct 8, 2025 | 19.91 | 19.91 | 19.73 | 19.78 | 19.57 | -0.23% | 135,218 |
| Oct 7, 2025 | 19.89 | 19.89 | 19.80 | 19.82 | 19.61 | -0.28% | 58,068 |
| Oct 6, 2025 | 19.86 | 19.88 | 19.77 | 19.88 | 19.67 | 0.18% | 86,549 |
| Oct 3, 2025 | 19.73 | 19.86 | 19.71 | 19.84 | 19.63 | 0.63% | 87,884 |
| Oct 2, 2025 | 19.66 | 19.72 | 19.62 | 19.72 | 19.51 | 0.23% | 56,557 |
| Oct 1, 2025 | 19.70 | 19.73 | 19.67 | 19.67 | 19.46 | 0.05% | 78,705 |
| Sep 30, 2025 | 19.61 | 19.66 | 19.57 | 19.66 | 19.45 | 0.25% | 45,265 |
| Sep 29, 2025 | 19.64 | 19.66 | 19.60 | 19.61 | 19.40 | -0.41% | 45,346 |
| Sep 26, 2025 | 19.64 | 19.72 | 19.64 | 19.69 | 19.38 | 0.31% | 65,183 |
| Sep 25, 2025 | 19.55 | 19.64 | 19.54 | 19.63 | 19.33 | 0.15% | 86,582 |
| Sep 24, 2025 | 19.62 | 19.64 | 19.59 | 19.60 | 19.30 | 0.15% | 43,144 |
| Sep 23, 2025 | 19.59 | 19.64 | 19.57 | 19.57 | 19.27 | -0.03% | 91,933 |
| Sep 22, 2025 | 19.51 | 19.60 | 19.50 | 19.58 | 19.27 | 0.33% | 60,552 |
| Sep 19, 2025 | 19.50 | 19.59 | 19.44 | 19.51 | 19.21 | 0.57% | 72,579 |
| Sep 18, 2025 | 19.45 | 19.45 | 19.39 | 19.40 | 19.10 | -0.05% | 137,604 |
| Sep 17, 2025 | 19.35 | 19.47 | 19.35 | 19.41 | 19.11 | 0.10% | 75,012 |
| Sep 16, 2025 | 19.46 | 19.46 | 19.36 | 19.39 | 19.09 | -0.15% | 93,422 |
| Sep 15, 2025 | 19.41 | 19.43 | 19.36 | 19.42 | 19.12 | - | 110,906 |
| Sep 12, 2025 | 19.42 | 19.47 | 19.40 | 19.42 | 19.12 | -0.13% | 68,124 |
| Sep 11, 2025 | 19.38 | 19.45 | 19.36 | 19.45 | 19.14 | 0.49% | 55,784 |
| Sep 10, 2025 | 19.36 | 19.36 | 19.30 | 19.35 | 19.05 | 0.26% | 43,055 |
| Sep 9, 2025 | 19.26 | 19.36 | 19.25 | 19.30 | 19.00 | 0.21% | 66,834 |
| Sep 8, 2025 | 19.25 | 19.27 | 19.20 | 19.26 | 18.96 | -0.05% | 131,988 |
| Sep 5, 2025 | 19.30 | 19.33 | 19.23 | 19.27 | 18.97 | -0.05% | 31,232 |
| Sep 4, 2025 | 19.23 | 19.29 | 19.23 | 19.28 | 18.98 | 0.26% | 95,736 |
| Sep 3, 2025 | 19.20 | 19.23 | 19.18 | 19.23 | 18.93 | 0.31% | 71,572 |
| Sep 2, 2025 | 19.17 | 19.18 | 19.10 | 19.17 | 18.87 | -0.05% | 64,779 |
| Aug 29, 2025 | 19.10 | 19.21 | 19.10 | 19.18 | 18.88 | 0.42% | 60,171 |
| Aug 28, 2025 | 19.16 | 19.16 | 19.03 | 19.10 | 18.80 | -0.68% | 84,267 |
| Aug 27, 2025 | 19.20 | 19.27 | 19.15 | 19.23 | 18.83 | 0.37% | 78,331 |
| Aug 26, 2025 | 19.10 | 19.16 | 19.08 | 19.16 | 18.76 | 0.45% | 68,948 |
| Aug 25, 2025 | 19.15 | 19.15 | 19.04 | 19.08 | 18.68 | -0.29% | 122,184 |
| Aug 22, 2025 | 19.04 | 19.16 | 19.04 | 19.13 | 18.74 | 0.53% | 90,495 |
| Aug 21, 2025 | 18.95 | 19.05 | 18.95 | 19.03 | 18.64 | 0.26% | 52,473 |
| Aug 20, 2025 | 18.90 | 18.99 | 18.90 | 18.98 | 18.59 | 0.80% | 68,967 |
| Aug 19, 2025 | 18.79 | 18.92 | 18.79 | 18.83 | 18.44 | 0.11% | 42,684 |
| Aug 18, 2025 | 18.86 | 18.86 | 18.79 | 18.81 | 18.42 | -0.13% | 80,451 |
| Aug 15, 2025 | 18.83 | 18.85 | 18.79 | 18.84 | 18.45 | 0.19% | 64,261 |
| Aug 14, 2025 | 18.77 | 18.80 | 18.72 | 18.80 | 18.41 | 0.27% | 70,688 |
| Aug 13, 2025 | 18.73 | 18.77 | 18.71 | 18.75 | 18.36 | 0.48% | 81,328 |
| Aug 12, 2025 | 18.62 | 18.69 | 18.62 | 18.66 | 18.28 | 0.43% | 64,828 |
| Aug 11, 2025 | 18.62 | 18.68 | 18.57 | 18.58 | 18.20 | -0.16% | 142,787 |
| Aug 8, 2025 | 18.68 | 18.68 | 18.59 | 18.61 | 18.23 | - | 47,965 |
| Aug 7, 2025 | 18.77 | 18.77 | 18.59 | 18.61 | 18.23 | -0.59% | 85,001 |
| Aug 6, 2025 | 18.83 | 18.83 | 18.70 | 18.72 | 18.33 | -0.21% | 120,401 |
| Aug 5, 2025 | 18.74 | 18.78 | 18.70 | 18.76 | 18.37 | 0.97% | 135,496 |
| Aug 1, 2025 | 18.64 | 18.64 | 18.48 | 18.58 | 18.20 | -0.43% | 99,367 |
| Jul 31, 2025 | 18.65 | 18.72 | 18.62 | 18.66 | 18.28 | -0.16% | 59,144 |
| Jul 30, 2025 | 18.73 | 18.78 | 18.65 | 18.69 | 18.30 | -0.74% | 79,630 |
| Jul 29, 2025 | 18.83 | 18.85 | 18.80 | 18.83 | 18.34 | 0.27% | 49,258 |
| Jul 28, 2025 | 18.87 | 18.87 | 18.76 | 18.78 | 18.30 | -0.32% | 87,554 |
| Jul 25, 2025 | 18.84 | 18.86 | 18.78 | 18.84 | 18.35 | 0.16% | 87,100 |
| Jul 24, 2025 | 18.82 | 18.86 | 18.79 | 18.81 | 18.32 | - | 87,465 |
| Jul 23, 2025 | 18.80 | 18.85 | 18.77 | 18.81 | 18.32 | 0.21% | 54,624 |
| Jul 22, 2025 | 18.72 | 18.79 | 18.72 | 18.77 | 18.29 | 0.37% | 42,323 |
| Jul 21, 2025 | 18.75 | 18.76 | 18.69 | 18.70 | 18.22 | -0.11% | 56,521 |
| Jul 18, 2025 | 18.78 | 18.79 | 18.69 | 18.72 | 18.24 | -0.21% | 70,503 |
| Jul 17, 2025 | 18.71 | 18.78 | 18.71 | 18.76 | 18.28 | 0.27% | 66,883 |
| Jul 16, 2025 | 18.73 | 18.73 | 18.65 | 18.71 | 18.23 | - | 55,557 |