Skip to main content
BMO Europe High Dividend Covered Call Hedged to CAD ETF (TSX:ZWE)
Canada flag Canada · Delayed Price · Currency is CAD
21.08
-0.06 (-0.28%)
Apr 28, 2026, 3:58 PM EST

TSX:ZWE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0321.1421.0221.0820.96-0.28%30,477
Apr 27, 202621.0921.1421.0021.1421.02-0.14%41,621
Apr 24, 202621.1021.1721.0721.1721.050.62%12,300
Apr 23, 202621.2321.2320.9521.0420.92-0.57%25,112
Apr 22, 202621.1721.1721.0621.1621.040.52%22,784
Apr 21, 202621.3021.3021.0521.0520.93-0.89%32,056
Apr 20, 202621.1021.3021.1021.2421.12-0.65%21,193
Apr 17, 202621.2921.4521.2921.3821.260.80%16,729
Apr 16, 202621.3921.3921.1421.2121.09-0.52%25,491
Apr 15, 202621.4321.4321.2221.3221.20-0.05%15,196
Apr 14, 202621.2021.3621.2021.3321.21-0.09%11,918
Apr 13, 202621.2421.3521.1521.3521.230.09%17,028
Apr 10, 202621.3721.3721.1921.3321.21-0.14%47,278
Apr 9, 202621.0021.4121.0021.3621.240.99%44,482
Apr 8, 202621.2921.2921.1021.1521.031.83%28,000
Apr 7, 202620.8720.8720.6020.7720.65-0.95%18,960
Apr 6, 202620.8521.0420.7520.9720.851.45%31,909
Apr 2, 202620.5920.8120.5420.6720.55-0.74%19,119
Apr 1, 202620.9320.9320.7320.8320.710.75%31,928
Mar 31, 202620.3820.6720.3620.6720.552.38%38,093
Mar 30, 202620.2520.3020.1020.1920.080.70%28,348
Mar 27, 202620.0120.2620.0120.0519.82-0.69%38,515
Mar 26, 202620.3520.4020.1920.1919.95-1.46%54,294
Mar 25, 202620.5520.5820.3920.4920.250.74%19,088
Mar 24, 202620.3020.4320.0520.3420.100.05%26,284
Mar 23, 202620.4920.4920.1820.3320.090.89%27,270
Mar 20, 202620.6020.6020.1320.1519.92-2.28%65,853
Mar 19, 202620.7520.7520.3720.6220.38-0.96%72,064
Mar 18, 202621.1021.1020.8020.8220.58-1.51%25,433
Mar 17, 202621.1421.1421.0521.1420.890.71%30,907
Mar 16, 202620.8021.0220.8020.9920.750.91%14,555
Mar 13, 202620.9021.0020.7720.8020.56-0.62%24,219
Mar 12, 202620.8420.9720.8020.9320.69-0.43%35,445
Mar 11, 202620.9221.0420.8921.0220.78-44,294
Mar 10, 202620.7021.1320.7021.0220.781.45%58,456
Mar 9, 202620.6220.8120.4620.7220.48-0.72%71,086
Mar 6, 202620.8120.9020.6720.8720.63-1.28%62,615
Mar 5, 202621.3321.3321.0221.1420.89-1.35%42,313
Mar 4, 202621.1521.4421.1521.4321.181.04%44,409
Mar 3, 202621.6321.6320.9521.2120.96-3.11%76,287
Mar 2, 202621.7721.8921.7421.8921.64-0.77%44,372
Feb 27, 202622.1722.1822.0522.0621.80-0.50%73,764
Feb 26, 202622.0822.1822.0722.1721.91-0.31%25,379
Feb 25, 202622.2022.2622.1422.2421.860.63%29,536
Feb 24, 202622.0622.1521.9722.1021.720.45%44,989
Feb 23, 202622.1622.1621.9422.0021.63-0.27%52,213
Feb 20, 202622.0022.0721.9022.0621.690.36%15,275
Feb 19, 202621.9321.9821.7521.9821.610.09%80,925
Feb 18, 202621.8921.9721.8021.9621.590.64%41,745
Feb 17, 202621.7521.8521.6921.8221.450.65%54,828
Feb 13, 202621.7521.7521.6021.6821.31-0.28%29,052
Feb 12, 202621.8121.8121.6821.7421.37-20,906
Feb 11, 202621.7521.8121.6821.7421.370.32%34,974
Feb 10, 202621.8121.8121.6421.6721.30-0.51%26,500
Feb 9, 202621.7521.7921.5721.7821.410.18%20,528
Feb 6, 202621.5821.7421.4521.7421.371.21%36,558
Feb 5, 202621.5121.5221.4321.4821.12-0.92%35,340
Feb 4, 202621.7121.7121.5521.6821.310.56%46,819
Feb 3, 202621.7421.7421.4421.5621.19-0.05%51,135
Feb 2, 202621.6021.6921.5321.5721.200.56%45,497
Jan 30, 202621.4821.4821.3621.4521.090.14%42,022
Jan 29, 202621.6021.6021.2721.4221.06-0.37%45,761
Jan 28, 202621.6521.6521.3921.5021.02-0.32%43,346
Jan 27, 202621.6421.6421.5221.5721.090.09%68,241
Jan 26, 202621.5021.5621.4621.5521.070.65%57,404
Jan 23, 202621.4421.4521.3021.4120.93-0.14%10,390
Jan 22, 202621.6421.6421.4321.4420.96-0.33%40,893
Jan 21, 202621.4521.5421.1921.5121.031.08%28,384
Jan 20, 202621.5221.5221.2121.2820.80-1.48%59,366
Jan 19, 202621.7221.7321.5521.6021.11-0.69%63,133
Jan 16, 202621.7321.8121.7021.7521.260.23%55,568
Jan 15, 202621.7221.7921.6721.7021.210.46%35,861
Jan 14, 202621.6121.6321.5421.6021.110.05%160,719
Jan 13, 202621.6921.6921.5321.5921.11-0.14%16,313
Jan 12, 202621.5221.6521.5021.6221.130.37%29,828
Jan 9, 202621.4621.5721.4621.5421.06-22,139
Jan 8, 202621.5421.5421.3021.5421.06-21,473
Jan 7, 202621.6021.6021.4421.5421.06-0.05%25,957
Jan 6, 202621.4421.5921.4421.5521.070.42%37,568
Jan 5, 202621.3221.4621.3221.4620.980.85%19,953
Jan 2, 202621.2421.3221.2121.2820.800.61%14,385
Dec 31, 202521.2721.2721.1521.1520.67-0.47%8,813
Dec 30, 202521.1321.2721.1321.2520.77-0.19%19,807
Dec 29, 202521.3221.3221.2421.2920.690.14%34,846
Dec 24, 202521.2021.2621.2021.2620.670.05%9,141
Dec 23, 202521.2221.2721.2221.2520.66-0.14%19,333
Dec 22, 202521.0921.2921.0921.2820.680.90%27,428
Dec 19, 202521.0421.2221.0421.0920.500.72%33,256
Dec 18, 202521.0321.0820.9420.9420.35-0.29%21,878
Dec 17, 202521.1021.1020.9821.0020.41-0.14%18,354
Dec 16, 202521.0221.0520.9821.0320.44-0.14%22,680
Dec 15, 202521.0021.0821.0021.0620.470.67%17,496
Dec 12, 202520.9920.9920.8820.9220.33-0.10%20,047
Dec 11, 202520.8820.9720.8820.9420.350.29%25,193
Dec 10, 202520.9820.9820.7620.8820.300.38%23,907
Dec 9, 202520.9420.9420.8020.8020.22-0.38%26,916
Dec 8, 202520.9120.9120.7520.8820.30-0.24%25,310
Dec 5, 202520.9120.9920.9020.9320.340.14%16,979
Dec 4, 202520.8920.9620.8820.9020.32-27,069
Dec 3, 202520.8420.9020.8120.9020.320.24%42,589