BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada
· Delayed Price · Currency is CAD 20.72
-0.15 (-0.72%)
At close: Mar 9, 2026
TSX:ZWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.62 | 20.81 | 20.46 | 20.72 | 20.72 | -0.72% | 71,086 |
| Mar 6, 2026 | 20.81 | 20.90 | 20.67 | 20.87 | 20.87 | -1.28% | 62,615 |
| Mar 5, 2026 | 21.33 | 21.33 | 21.02 | 21.14 | 21.14 | -1.35% | 42,313 |
| Mar 4, 2026 | 21.15 | 21.44 | 21.15 | 21.43 | 21.43 | 1.04% | 44,409 |
| Mar 3, 2026 | 21.63 | 21.63 | 20.95 | 21.21 | 21.21 | -3.11% | 76,287 |
| Mar 2, 2026 | 21.74 | 21.89 | 21.74 | 21.89 | 21.89 | -0.77% | 36,680 |
| Feb 27, 2026 | 22.17 | 22.18 | 22.05 | 22.06 | 22.06 | -0.50% | 73,764 |
| Feb 26, 2026 | 22.08 | 22.18 | 22.07 | 22.17 | 22.17 | -0.31% | 25,379 |
| Feb 25, 2026 | 22.20 | 22.26 | 22.14 | 22.24 | 22.12 | 0.63% | 29,536 |
| Feb 24, 2026 | 22.06 | 22.15 | 21.97 | 22.10 | 21.98 | 0.45% | 44,989 |
| Feb 23, 2026 | 22.16 | 22.16 | 21.94 | 22.00 | 21.88 | -0.27% | 52,213 |
| Feb 20, 2026 | 22.00 | 22.07 | 21.90 | 22.06 | 21.94 | 0.36% | 15,275 |
| Feb 19, 2026 | 21.93 | 21.98 | 21.75 | 21.98 | 21.86 | 0.09% | 80,925 |
| Feb 18, 2026 | 21.89 | 21.97 | 21.80 | 21.96 | 21.84 | 0.64% | 41,745 |
| Feb 17, 2026 | 21.75 | 21.85 | 21.69 | 21.82 | 21.70 | 0.65% | 54,828 |
| Feb 13, 2026 | 21.75 | 21.75 | 21.60 | 21.68 | 21.56 | -0.28% | 29,052 |
| Feb 12, 2026 | 21.81 | 21.81 | 21.68 | 21.74 | 21.62 | - | 20,906 |
| Feb 11, 2026 | 21.75 | 21.81 | 21.68 | 21.74 | 21.62 | 0.32% | 34,974 |
| Feb 10, 2026 | 21.81 | 21.81 | 21.64 | 21.67 | 21.55 | -0.51% | 26,500 |
| Feb 9, 2026 | 21.75 | 21.79 | 21.57 | 21.78 | 21.66 | 0.18% | 20,528 |
| Feb 6, 2026 | 21.58 | 21.74 | 21.45 | 21.74 | 21.62 | 1.21% | 36,558 |
| Feb 5, 2026 | 21.51 | 21.52 | 21.43 | 21.48 | 21.36 | -0.92% | 35,340 |
| Feb 4, 2026 | 21.71 | 21.71 | 21.55 | 21.68 | 21.56 | 0.56% | 46,819 |
| Feb 3, 2026 | 21.74 | 21.74 | 21.44 | 21.56 | 21.44 | -0.05% | 51,135 |
| Feb 2, 2026 | 21.60 | 21.69 | 21.53 | 21.57 | 21.45 | 0.56% | 45,497 |
| Jan 30, 2026 | 21.48 | 21.48 | 21.36 | 21.45 | 21.33 | 0.14% | 42,022 |
| Jan 29, 2026 | 21.60 | 21.60 | 21.27 | 21.42 | 21.30 | -0.37% | 45,761 |
| Jan 28, 2026 | 21.65 | 21.65 | 21.39 | 21.50 | 21.26 | -0.32% | 43,346 |
| Jan 27, 2026 | 21.64 | 21.64 | 21.52 | 21.57 | 21.33 | 0.09% | 68,241 |
| Jan 26, 2026 | 21.50 | 21.56 | 21.46 | 21.55 | 21.31 | 0.65% | 57,404 |
| Jan 23, 2026 | 21.44 | 21.45 | 21.30 | 21.41 | 21.18 | -0.14% | 10,390 |
| Jan 22, 2026 | 21.64 | 21.64 | 21.43 | 21.44 | 21.21 | -0.33% | 40,893 |
| Jan 21, 2026 | 21.45 | 21.54 | 21.19 | 21.51 | 21.27 | 1.08% | 28,384 |
| Jan 20, 2026 | 21.52 | 21.52 | 21.21 | 21.28 | 21.05 | -1.48% | 59,366 |
| Jan 19, 2026 | 21.72 | 21.73 | 21.55 | 21.60 | 21.36 | -0.69% | 63,133 |
| Jan 16, 2026 | 21.73 | 21.81 | 21.70 | 21.75 | 21.51 | 0.23% | 55,568 |
| Jan 15, 2026 | 21.72 | 21.79 | 21.67 | 21.70 | 21.46 | 0.46% | 35,861 |
| Jan 14, 2026 | 21.61 | 21.63 | 21.54 | 21.60 | 21.36 | 0.05% | 160,719 |
| Jan 13, 2026 | 21.69 | 21.69 | 21.53 | 21.59 | 21.35 | -0.14% | 16,313 |
| Jan 12, 2026 | 21.52 | 21.65 | 21.50 | 21.62 | 21.38 | 0.37% | 29,828 |
| Jan 9, 2026 | 21.46 | 21.57 | 21.46 | 21.54 | 21.30 | - | 22,139 |
| Jan 8, 2026 | 21.54 | 21.54 | 21.30 | 21.54 | 21.30 | - | 21,473 |
| Jan 7, 2026 | 21.60 | 21.60 | 21.44 | 21.54 | 21.30 | -0.05% | 25,957 |
| Jan 6, 2026 | 21.44 | 21.59 | 21.44 | 21.55 | 21.31 | 0.42% | 37,568 |
| Jan 5, 2026 | 21.32 | 21.46 | 21.32 | 21.46 | 21.23 | 0.85% | 19,953 |
| Jan 2, 2026 | 21.24 | 21.32 | 21.21 | 21.28 | 21.05 | 0.61% | 14,385 |
| Dec 31, 2025 | 21.27 | 21.27 | 21.15 | 21.15 | 20.92 | -0.47% | 8,813 |
| Dec 30, 2025 | 21.13 | 21.27 | 21.13 | 21.25 | 21.02 | -0.19% | 19,807 |
| Dec 29, 2025 | 21.32 | 21.32 | 21.24 | 21.29 | 20.94 | 0.14% | 34,846 |
| Dec 24, 2025 | 21.20 | 21.26 | 21.20 | 21.26 | 20.91 | 0.05% | 9,141 |
| Dec 23, 2025 | 21.22 | 21.27 | 21.22 | 21.25 | 20.90 | -0.14% | 19,333 |
| Dec 22, 2025 | 21.09 | 21.29 | 21.09 | 21.28 | 20.93 | 0.90% | 27,428 |
| Dec 19, 2025 | 21.04 | 21.22 | 21.04 | 21.09 | 20.74 | 0.72% | 33,256 |
| Dec 18, 2025 | 21.03 | 21.08 | 20.94 | 20.94 | 20.59 | -0.29% | 21,878 |
| Dec 17, 2025 | 21.10 | 21.10 | 20.98 | 21.00 | 20.65 | -0.14% | 18,354 |
| Dec 16, 2025 | 21.02 | 21.05 | 20.98 | 21.03 | 20.68 | -0.14% | 22,680 |
| Dec 15, 2025 | 21.00 | 21.08 | 21.00 | 21.06 | 20.71 | 0.67% | 17,496 |
| Dec 12, 2025 | 20.99 | 20.99 | 20.88 | 20.92 | 20.57 | -0.10% | 20,047 |
| Dec 11, 2025 | 20.88 | 20.97 | 20.88 | 20.94 | 20.59 | 0.29% | 25,193 |
| Dec 10, 2025 | 20.98 | 20.98 | 20.76 | 20.88 | 20.54 | 0.38% | 23,907 |
| Dec 9, 2025 | 20.94 | 20.94 | 20.80 | 20.80 | 20.46 | -0.38% | 26,916 |
| Dec 8, 2025 | 20.91 | 20.91 | 20.75 | 20.88 | 20.54 | -0.24% | 25,310 |
| Dec 5, 2025 | 20.91 | 20.99 | 20.90 | 20.93 | 20.58 | 0.14% | 16,979 |
| Dec 4, 2025 | 20.89 | 20.96 | 20.88 | 20.90 | 20.55 | - | 27,069 |
| Dec 3, 2025 | 20.84 | 20.90 | 20.81 | 20.90 | 20.55 | 0.24% | 42,589 |
| Dec 2, 2025 | 20.87 | 20.87 | 20.79 | 20.85 | 20.51 | 0.34% | 19,991 |
| Dec 1, 2025 | 20.85 | 20.85 | 20.70 | 20.78 | 20.44 | -1.00% | 27,789 |
| Nov 28, 2025 | 20.88 | 20.99 | 20.78 | 20.99 | 20.64 | 0.48% | 10,901 |
| Nov 27, 2025 | 20.73 | 20.89 | 20.73 | 20.89 | 20.54 | 0.77% | 9,750 |
| Nov 26, 2025 | 20.65 | 20.80 | 20.64 | 20.73 | 20.39 | -0.43% | 73,065 |
| Nov 25, 2025 | 20.57 | 20.82 | 20.57 | 20.82 | 20.36 | 1.17% | 27,957 |
| Nov 24, 2025 | 20.62 | 20.62 | 20.53 | 20.58 | 20.12 | -0.05% | 18,675 |
| Nov 21, 2025 | 20.38 | 20.62 | 20.38 | 20.59 | 20.13 | 1.03% | 27,541 |
| Nov 20, 2025 | 20.65 | 20.69 | 20.38 | 20.38 | 19.93 | -1.07% | 47,040 |
| Nov 19, 2025 | 20.65 | 20.65 | 20.52 | 20.60 | 20.14 | -0.19% | 13,242 |
| Nov 18, 2025 | 20.55 | 20.64 | 20.49 | 20.64 | 20.18 | -0.29% | 24,476 |
| Nov 17, 2025 | 20.84 | 20.84 | 20.62 | 20.70 | 20.24 | -0.77% | 19,914 |
| Nov 14, 2025 | 20.74 | 20.95 | 20.74 | 20.86 | 20.40 | -0.10% | 29,724 |
| Nov 13, 2025 | 21.08 | 21.14 | 20.88 | 20.88 | 20.42 | -1.23% | 33,362 |
| Nov 12, 2025 | 20.97 | 21.14 | 20.96 | 21.14 | 20.67 | 0.81% | 31,310 |
| Nov 11, 2025 | 20.75 | 20.97 | 20.75 | 20.97 | 20.50 | 0.82% | 6,668 |
| Nov 10, 2025 | 20.82 | 20.82 | 20.68 | 20.80 | 20.34 | 0.63% | 24,311 |
| Nov 7, 2025 | 20.65 | 20.67 | 20.46 | 20.67 | 20.21 | -0.24% | 28,262 |
| Nov 6, 2025 | 20.71 | 20.73 | 20.55 | 20.72 | 20.26 | 0.07% | 11,543 |
| Nov 5, 2025 | 20.53 | 20.72 | 20.53 | 20.71 | 20.25 | 0.80% | 24,108 |
| Nov 4, 2025 | 20.64 | 20.64 | 20.50 | 20.54 | 20.08 | -0.72% | 14,064 |
| Nov 3, 2025 | 20.76 | 20.76 | 20.65 | 20.69 | 20.23 | -0.19% | 18,815 |
| Oct 31, 2025 | 20.90 | 20.90 | 20.65 | 20.73 | 20.27 | -0.53% | 32,635 |
| Oct 30, 2025 | 20.92 | 20.92 | 20.75 | 20.84 | 20.38 | -0.62% | 28,624 |
| Oct 29, 2025 | 21.05 | 21.05 | 20.95 | 20.97 | 20.39 | - | 29,302 |
| Oct 28, 2025 | 21.18 | 21.18 | 20.97 | 20.97 | 20.39 | -0.85% | 13,351 |
| Oct 27, 2025 | 21.09 | 21.17 | 20.97 | 21.15 | 20.56 | 0.62% | 32,002 |
| Oct 24, 2025 | 21.02 | 21.09 | 21.02 | 21.02 | 20.44 | -0.05% | 55,383 |
| Oct 23, 2025 | 20.98 | 21.03 | 20.95 | 21.03 | 20.45 | 0.48% | 21,652 |
| Oct 22, 2025 | 20.94 | 20.96 | 20.85 | 20.93 | 20.35 | -0.19% | 16,372 |
| Oct 21, 2025 | 20.99 | 20.99 | 20.86 | 20.97 | 20.39 | 0.07% | 39,909 |
| Oct 20, 2025 | 20.85 | 20.96 | 20.82 | 20.96 | 20.37 | 0.50% | 24,730 |
| Oct 17, 2025 | 20.73 | 20.85 | 20.69 | 20.85 | 20.27 | 0.39% | 18,899 |
| Oct 16, 2025 | 20.83 | 20.83 | 20.70 | 20.77 | 20.19 | 0.58% | 41,424 |
| Oct 15, 2025 | 20.82 | 20.82 | 20.55 | 20.65 | 20.08 | -0.34% | 31,774 |