Skip to main content
BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada flag Canada · Delayed Price · Currency is CAD
20.93
+0.03 (0.14%)
At close: Dec 5, 2025

TSX:ZWE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9120.9920.9020.9320.930.14%16,979
Dec 4, 202520.8920.9620.8820.9020.90-27,069
Dec 3, 202520.8420.9020.8120.9020.900.24%42,589
Dec 2, 202520.8720.8720.7920.8520.850.34%19,991
Dec 1, 202520.8520.8520.7020.7820.78-1.00%27,789
Nov 28, 202520.8820.9920.7820.9920.990.48%10,901
Nov 27, 202520.7320.8920.7320.8920.890.77%9,750
Nov 26, 202520.6520.8020.6420.7320.73-0.43%73,065
Nov 25, 202520.5720.8220.5720.8220.701.17%27,957
Nov 24, 202520.6220.6220.5320.5820.46-0.05%18,675
Nov 21, 202520.3820.6220.3820.5920.471.03%27,541
Nov 20, 202520.6520.6920.3820.3820.26-1.07%47,040
Nov 19, 202520.6520.6520.5220.6020.48-0.19%13,242
Nov 18, 202520.5520.6420.4920.6420.52-0.29%24,476
Nov 17, 202520.8420.8420.6220.7020.58-0.77%19,914
Nov 14, 202520.7420.9520.7420.8620.74-0.10%29,724
Nov 13, 202521.0821.1420.8820.8820.76-1.23%33,362
Nov 12, 202520.9721.1420.9621.1421.020.81%31,310
Nov 11, 202520.7520.9720.7520.9720.850.82%6,668
Nov 10, 202520.8220.8220.6820.8020.680.63%24,311
Nov 7, 202520.6520.6720.4620.6720.55-0.24%28,262
Nov 6, 202520.7120.7320.5520.7220.600.07%11,543
Nov 5, 202520.5320.7220.5320.7120.590.80%24,108
Nov 4, 202520.6420.6420.5020.5420.42-0.72%14,064
Nov 3, 202520.7620.7620.6520.6920.57-0.19%18,815
Oct 31, 202520.9020.9020.6520.7320.61-0.53%32,635
Oct 30, 202520.9220.9220.7520.8420.72-0.62%28,624
Oct 29, 202521.0521.0520.9520.9720.73-29,302
Oct 28, 202521.1821.1820.9720.9720.73-0.85%13,351
Oct 27, 202521.0921.1720.9721.1520.910.62%32,002
Oct 24, 202521.0221.0921.0221.0220.78-0.05%55,383
Oct 23, 202520.9821.0320.9521.0320.790.48%21,652
Oct 22, 202520.9420.9620.8520.9320.69-0.19%16,372
Oct 21, 202520.9920.9920.8620.9720.730.07%39,909
Oct 20, 202520.8520.9620.8220.9620.710.50%24,730
Oct 17, 202520.7320.8520.6920.8520.610.39%18,899
Oct 16, 202520.8320.8320.7020.7720.530.58%41,424
Oct 15, 202520.8220.8220.5520.6520.41-0.34%31,774
Oct 14, 202520.6520.7220.4620.7220.480.34%44,476
Oct 10, 202520.9420.9420.6220.6520.41-1.57%32,208
Oct 9, 202520.9420.9820.9020.9820.740.14%14,646
Oct 8, 202520.8620.9820.8620.9520.710.77%19,259
Oct 7, 202520.9720.9720.7920.7920.55-0.43%34,472
Oct 6, 202520.9420.9420.8420.8820.640.19%13,126
Oct 3, 202520.8120.8920.8120.8420.600.19%31,947
Oct 2, 202520.7420.8020.7020.8020.560.63%25,861
Oct 1, 202520.3620.7120.3620.6720.431.20%37,400
Sep 30, 202520.3720.4320.3720.4320.190.07%19,577
Sep 29, 202520.4120.4320.3420.4120.18-0.29%17,451
Sep 26, 202520.4120.5020.4120.4720.120.20%34,855
Sep 25, 202520.4820.4820.3520.4320.08-0.39%53,355
Sep 24, 202520.6420.6420.5020.5120.16-0.34%48,634
Sep 23, 202520.5120.6120.5020.5820.220.29%23,861
Sep 22, 202520.5020.6020.4520.5220.170.05%34,515
Sep 19, 202520.5620.5620.4720.5120.160.10%22,125
Sep 18, 202520.4420.5020.3920.4920.140.49%26,739
Sep 17, 202520.4120.4320.3320.3920.040.20%31,859
Sep 16, 202520.4820.4820.3420.3520.00-0.73%43,645
Sep 15, 202520.5020.5020.4020.5020.150.29%30,756
Sep 12, 202520.4820.4820.4020.4420.09-0.29%29,104
Sep 11, 202520.4620.5020.4020.5020.150.39%34,686
Sep 10, 202520.5720.5720.4020.4220.07-0.54%35,321
Sep 9, 202520.5020.5320.4120.5320.180.15%19,165
Sep 8, 202520.6420.6420.4020.5020.15-0.24%36,668
Sep 5, 202520.5120.5520.4020.5520.200.15%22,167
Sep 4, 202520.4720.5220.4420.5220.170.54%12,085
Sep 3, 202520.2420.4120.2420.4120.060.69%38,056
Sep 2, 202520.3320.3320.1820.2719.92-0.64%28,096
Aug 29, 202520.4520.4520.4020.4020.05-0.44%18,466
Aug 28, 202520.5420.5420.4520.4920.14-0.29%14,547
Aug 27, 202520.6220.6220.4920.5520.08-0.24%41,082
Aug 26, 202520.6520.6520.5220.6020.13-0.24%54,843
Aug 25, 202520.7920.7920.6520.6520.18-0.39%14,066
Aug 22, 202520.6320.7520.6320.7320.250.58%46,608
Aug 21, 202520.6020.6520.6020.6120.140.34%22,155
Aug 20, 202520.4220.5820.4220.5420.070.39%59,939
Aug 19, 202520.4820.4920.4120.4619.990.05%19,769
Aug 18, 202520.3320.4520.2820.4519.980.69%34,954
Aug 15, 202520.3620.3620.3020.3119.84-0.49%7,291
Aug 14, 202520.2520.4120.2020.4119.940.74%17,820
Aug 13, 202520.1520.2620.1420.2619.790.45%28,950
Aug 12, 202520.0820.1720.0620.1719.710.30%35,771
Aug 11, 202520.1220.1220.0020.1119.650.15%12,231
Aug 8, 202519.9220.1019.9220.0819.620.78%33,576
Aug 7, 202519.9719.9719.8419.9319.470.38%58,141
Aug 6, 202519.8919.8919.7919.8519.390.15%55,266
Aug 5, 202519.9619.9619.7819.8219.360.71%34,756
Aug 1, 202519.7919.7919.5519.6819.23-1.48%64,923
Jul 31, 202520.2520.2519.9719.9819.52-1.46%57,121
Jul 30, 202520.3820.3820.2320.2719.80-1.36%40,032
Jul 29, 202520.5420.5520.3720.5519.960.34%60,717
Jul 28, 202520.5420.5420.4220.4819.89-0.19%37,939
Jul 25, 202520.4320.5220.3720.5219.930.49%19,823
Jul 24, 202520.4020.4320.3220.4219.83-0.10%28,539
Jul 23, 202520.1920.4420.1920.4419.851.57%28,652
Jul 22, 202520.1320.1320.0020.1319.550.12%28,842
Jul 21, 202520.1020.1320.0720.1019.52-0.20%25,151
Jul 18, 202520.2820.2820.1420.1419.56-0.69%30,308
Jul 17, 202520.1920.2820.0920.2819.700.50%43,090
Jul 16, 202520.2520.2520.0220.1819.600.20%30,783