BMO Canadian High Dividend Covered Call Fund (TSX:ZWC)
Canada
· Delayed Price · Currency is CAD 21.80
+0.04 (0.18%)
Apr 28, 2026, 3:55 PM EST
TSX:ZWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.76 | 21.87 | 21.76 | 21.80 | 21.70 | 0.18% | 102,131 |
| Apr 27, 2026 | 21.75 | 21.82 | 21.71 | 21.76 | 21.66 | -0.23% | 154,524 |
| Apr 24, 2026 | 21.80 | 21.82 | 21.73 | 21.81 | 21.70 | 0.05% | 75,314 |
| Apr 23, 2026 | 21.68 | 21.84 | 21.68 | 21.80 | 21.70 | 0.55% | 76,699 |
| Apr 22, 2026 | 21.80 | 21.80 | 21.65 | 21.68 | 21.58 | 0.18% | 75,428 |
| Apr 21, 2026 | 21.87 | 21.90 | 21.64 | 21.64 | 21.54 | -0.82% | 122,909 |
| Apr 20, 2026 | 21.90 | 21.90 | 21.79 | 21.82 | 21.71 | -0.18% | 138,085 |
| Apr 17, 2026 | 21.93 | 21.93 | 21.70 | 21.86 | 21.75 | 0.05% | 163,020 |
| Apr 16, 2026 | 22.00 | 22.00 | 21.82 | 21.85 | 21.74 | -0.23% | 119,521 |
| Apr 15, 2026 | 21.92 | 21.98 | 21.88 | 21.90 | 21.79 | -0.09% | 205,209 |
| Apr 14, 2026 | 21.92 | 21.94 | 21.81 | 21.92 | 21.81 | 0.05% | 140,320 |
| Apr 13, 2026 | 21.91 | 21.95 | 21.85 | 21.91 | 21.80 | -0.05% | 110,124 |
| Apr 10, 2026 | 21.87 | 21.96 | 21.87 | 21.92 | 21.81 | 0.60% | 81,890 |
| Apr 9, 2026 | 21.85 | 21.94 | 21.76 | 21.79 | 21.69 | -0.25% | 155,980 |
| Apr 8, 2026 | 21.91 | 21.91 | 21.68 | 21.85 | 21.74 | 0.51% | 219,028 |
| Apr 7, 2026 | 21.67 | 21.78 | 21.65 | 21.74 | 21.63 | 0.21% | 105,625 |
| Apr 6, 2026 | 21.68 | 21.71 | 21.65 | 21.69 | 21.59 | 0.14% | 160,133 |
| Apr 2, 2026 | 21.58 | 21.67 | 21.50 | 21.66 | 21.56 | 0.32% | 91,346 |
| Apr 1, 2026 | 21.63 | 21.65 | 21.53 | 21.59 | 21.49 | 0.33% | 77,373 |
| Mar 31, 2026 | 21.20 | 21.55 | 21.20 | 21.52 | 21.42 | 1.51% | 67,923 |
| Mar 30, 2026 | 21.30 | 21.47 | 21.12 | 21.20 | 21.10 | -0.19% | 95,494 |
| Mar 27, 2026 | 21.24 | 21.36 | 21.20 | 21.24 | 21.03 | -0.05% | 74,046 |
| Mar 26, 2026 | 21.41 | 21.53 | 21.24 | 21.25 | 21.04 | -0.89% | 110,584 |
| Mar 25, 2026 | 21.40 | 21.47 | 21.33 | 21.44 | 21.23 | 1.08% | 93,579 |
| Mar 24, 2026 | 21.04 | 21.33 | 21.00 | 21.21 | 21.00 | 0.52% | 123,112 |
| Mar 23, 2026 | 21.00 | 21.18 | 20.88 | 21.10 | 20.89 | 1.05% | 168,198 |
| Mar 20, 2026 | 21.14 | 21.14 | 20.81 | 20.88 | 20.68 | -1.28% | 211,793 |
| Mar 19, 2026 | 21.20 | 21.22 | 21.03 | 21.15 | 20.94 | -0.89% | 134,868 |
| Mar 18, 2026 | 21.59 | 21.59 | 21.32 | 21.34 | 21.13 | -1.30% | 94,404 |
| Mar 17, 2026 | 21.79 | 21.79 | 21.60 | 21.62 | 21.41 | 0.23% | 80,309 |
| Mar 16, 2026 | 21.38 | 21.61 | 21.33 | 21.57 | 21.36 | 0.91% | 139,858 |
| Mar 13, 2026 | 21.49 | 21.58 | 21.36 | 21.38 | 21.17 | -0.40% | 82,189 |
| Mar 12, 2026 | 21.54 | 21.56 | 21.44 | 21.46 | 21.25 | -0.37% | 55,439 |
| Mar 11, 2026 | 21.55 | 21.61 | 21.47 | 21.54 | 21.33 | -0.05% | 87,188 |
| Mar 10, 2026 | 21.54 | 21.68 | 21.50 | 21.55 | 21.34 | 0.42% | 100,317 |
| Mar 9, 2026 | 21.26 | 21.52 | 21.14 | 21.46 | 21.25 | -0.28% | 169,045 |
| Mar 6, 2026 | 21.63 | 21.63 | 21.43 | 21.52 | 21.31 | -1.08% | 155,962 |
| Mar 5, 2026 | 21.85 | 21.85 | 21.62 | 21.76 | 21.54 | -0.59% | 122,068 |
| Mar 4, 2026 | 21.94 | 21.96 | 21.82 | 21.89 | 21.67 | 0.02% | 77,508 |
| Mar 3, 2026 | 21.95 | 21.95 | 21.59 | 21.88 | 21.67 | -1.49% | 173,819 |
| Mar 2, 2026 | 21.98 | 22.22 | 21.98 | 22.21 | 21.99 | 0.68% | 208,137 |
| Feb 27, 2026 | 22.10 | 22.13 | 22.02 | 22.06 | 21.85 | -0.18% | 89,219 |
| Feb 26, 2026 | 22.00 | 22.12 | 21.93 | 22.10 | 21.88 | 0.16% | 110,613 |
| Feb 25, 2026 | 22.05 | 22.13 | 21.93 | 22.07 | 21.75 | 0.39% | 84,125 |
| Feb 24, 2026 | 21.99 | 21.99 | 21.85 | 21.98 | 21.66 | 0.37% | 117,345 |
| Feb 23, 2026 | 21.95 | 22.00 | 21.79 | 21.90 | 21.58 | -0.36% | 132,433 |
| Feb 20, 2026 | 21.78 | 21.98 | 21.68 | 21.98 | 21.66 | 0.96% | 124,207 |
| Feb 19, 2026 | 21.74 | 21.77 | 21.68 | 21.77 | 21.46 | 0.35% | 117,548 |
| Feb 18, 2026 | 21.58 | 21.72 | 21.58 | 21.70 | 21.38 | 0.77% | 93,751 |
| Feb 17, 2026 | 21.54 | 21.57 | 21.37 | 21.53 | 21.22 | -0.32% | 151,018 |
| Feb 13, 2026 | 21.37 | 21.61 | 21.26 | 21.60 | 21.29 | 1.60% | 174,411 |
| Feb 12, 2026 | 21.56 | 21.56 | 21.25 | 21.26 | 20.95 | -1.14% | 153,222 |
| Feb 11, 2026 | 21.58 | 21.58 | 21.42 | 21.51 | 21.19 | 0.30% | 89,852 |
| Feb 10, 2026 | 21.38 | 21.45 | 21.33 | 21.44 | 21.13 | 0.63% | 69,580 |
| Feb 9, 2026 | 21.13 | 21.31 | 21.13 | 21.31 | 21.00 | 0.83% | 110,530 |
| Feb 6, 2026 | 21.05 | 21.14 | 21.02 | 21.13 | 20.82 | 0.81% | 74,332 |
| Feb 5, 2026 | 21.07 | 21.07 | 20.90 | 20.96 | 20.66 | -0.95% | 119,177 |
| Feb 4, 2026 | 21.06 | 21.18 | 21.06 | 21.16 | 20.85 | 0.88% | 185,633 |
| Feb 3, 2026 | 20.98 | 21.02 | 20.87 | 20.98 | 20.67 | 0.50% | 137,552 |
| Feb 2, 2026 | 20.70 | 20.88 | 20.68 | 20.87 | 20.57 | 0.82% | 262,111 |
| Jan 30, 2026 | 20.90 | 20.90 | 20.55 | 20.70 | 20.40 | -1.38% | 205,306 |
| Jan 29, 2026 | 21.00 | 21.05 | 20.88 | 20.99 | 20.69 | -0.10% | 117,258 |
| Jan 28, 2026 | 21.10 | 21.12 | 20.94 | 21.01 | 20.60 | -0.28% | 181,149 |
| Jan 27, 2026 | 21.09 | 21.18 | 21.05 | 21.07 | 20.66 | -0.09% | 146,496 |
| Jan 26, 2026 | 21.18 | 21.22 | 21.08 | 21.09 | 20.68 | -0.19% | 179,042 |
| Jan 23, 2026 | 21.13 | 21.13 | 21.02 | 21.13 | 20.72 | 0.28% | 115,565 |
| Jan 22, 2026 | 21.08 | 21.12 | 21.04 | 21.07 | 20.66 | 0.24% | 75,750 |
| Jan 21, 2026 | 20.90 | 21.09 | 20.90 | 21.02 | 20.61 | 0.67% | 128,506 |
| Jan 20, 2026 | 21.05 | 21.07 | 20.81 | 20.88 | 20.48 | -1.00% | 171,191 |
| Jan 19, 2026 | 21.09 | 21.11 | 21.00 | 21.09 | 20.68 | -0.14% | 110,874 |
| Jan 16, 2026 | 21.13 | 21.13 | 21.07 | 21.12 | 20.71 | 0.24% | 94,008 |
| Jan 15, 2026 | 20.96 | 21.09 | 20.96 | 21.07 | 20.66 | 0.19% | 68,526 |
| Jan 14, 2026 | 20.83 | 21.04 | 20.83 | 21.03 | 20.62 | 0.96% | 85,214 |
| Jan 13, 2026 | 20.82 | 20.85 | 20.78 | 20.83 | 20.43 | 0.05% | 105,240 |
| Jan 12, 2026 | 20.86 | 20.86 | 20.74 | 20.82 | 20.42 | 0.19% | 103,108 |
| Jan 9, 2026 | 20.70 | 20.83 | 20.70 | 20.78 | 20.38 | 0.43% | 80,976 |
| Jan 8, 2026 | 20.58 | 20.71 | 20.53 | 20.69 | 20.29 | 0.78% | 118,834 |
| Jan 7, 2026 | 20.67 | 20.67 | 20.51 | 20.53 | 20.13 | -0.73% | 86,340 |
| Jan 6, 2026 | 20.73 | 20.79 | 20.63 | 20.68 | 20.28 | - | 117,080 |
| Jan 5, 2026 | 20.70 | 20.74 | 20.53 | 20.68 | 20.28 | 0.15% | 146,286 |
| Jan 2, 2026 | 20.58 | 20.69 | 20.52 | 20.65 | 20.25 | 0.58% | 104,089 |
| Dec 31, 2025 | 20.57 | 20.58 | 20.52 | 20.53 | 20.13 | -0.24% | 31,221 |
| Dec 30, 2025 | 20.62 | 20.62 | 20.55 | 20.58 | 20.18 | -0.29% | 61,080 |
| Dec 29, 2025 | 20.59 | 20.68 | 20.58 | 20.64 | 20.14 | 0.15% | 84,479 |
| Dec 24, 2025 | 20.62 | 20.65 | 20.58 | 20.61 | 20.11 | 0.05% | 41,701 |
| Dec 23, 2025 | 20.56 | 20.60 | 20.56 | 20.60 | 20.10 | 0.24% | 50,414 |
| Dec 22, 2025 | 20.50 | 20.58 | 20.45 | 20.55 | 20.05 | 0.29% | 61,443 |
| Dec 19, 2025 | 20.42 | 20.57 | 20.42 | 20.49 | 19.99 | 0.44% | 65,757 |
| Dec 18, 2025 | 20.39 | 20.46 | 20.35 | 20.40 | 19.90 | 0.39% | 83,519 |
| Dec 17, 2025 | 20.38 | 20.38 | 20.25 | 20.32 | 19.82 | - | 55,047 |
| Dec 16, 2025 | 20.47 | 20.47 | 20.31 | 20.32 | 19.82 | -0.73% | 106,416 |
| Dec 15, 2025 | 20.51 | 20.51 | 20.43 | 20.47 | 19.97 | 0.20% | 93,001 |
| Dec 12, 2025 | 20.41 | 20.48 | 20.38 | 20.43 | 19.93 | 0.15% | 87,991 |
| Dec 11, 2025 | 20.35 | 20.46 | 20.29 | 20.40 | 19.90 | 0.39% | 65,610 |
| Dec 10, 2025 | 20.28 | 20.35 | 20.25 | 20.32 | 19.82 | 0.20% | 86,551 |
| Dec 9, 2025 | 20.35 | 20.39 | 20.27 | 20.28 | 19.79 | -0.02% | 38,779 |
| Dec 8, 2025 | 20.39 | 20.39 | 20.28 | 20.29 | 19.79 | -0.51% | 80,150 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.38 | 20.39 | 19.89 | -0.37% | 125,677 |
| Dec 4, 2025 | 20.34 | 20.51 | 20.34 | 20.47 | 19.97 | 0.66% | 94,106 |
| Dec 3, 2025 | 20.35 | 20.40 | 20.30 | 20.33 | 19.83 | 0.10% | 116,006 |