BMO Global High Dividend Covered Call ETF (TSX:ZWG)
Canada
· Delayed Price · Currency is CAD 33.55
-0.23 (-0.68%)
At close: Dec 5, 2025
TSX:ZWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.75 | 33.80 | 33.55 | 33.55 | 33.55 | -0.68% | 3,693 |
| Dec 4, 2025 | 33.85 | 33.85 | 33.75 | 33.78 | 33.78 | 0.03% | 3,300 |
| Dec 3, 2025 | 33.50 | 33.77 | 33.50 | 33.77 | 33.77 | 0.54% | 1,891 |
| Dec 2, 2025 | 33.62 | 33.62 | 33.47 | 33.59 | 33.59 | 0.09% | 2,757 |
| Dec 1, 2025 | 33.63 | 33.65 | 33.54 | 33.56 | 33.56 | -1.00% | 3,737 |
| Nov 28, 2025 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 1.16% | 3,409 |
| Nov 27, 2025 | 33.47 | 33.90 | 33.47 | 33.51 | 33.51 | -0.27% | 2,393 |
| Nov 26, 2025 | 33.65 | 33.67 | 33.55 | 33.60 | 33.60 | -0.47% | 2,863 |
| Nov 25, 2025 | 33.47 | 33.76 | 33.47 | 33.76 | 33.58 | 1.21% | 3,625 |
| Nov 24, 2025 | 33.35 | 33.41 | 33.35 | 33.36 | 33.18 | 0.04% | 790 |
| Nov 21, 2025 | 32.80 | 33.47 | 32.80 | 33.34 | 33.17 | 1.65% | 3,691 |
| Nov 20, 2025 | 33.30 | 33.33 | 32.80 | 32.80 | 32.63 | -0.70% | 5,317 |
| Nov 19, 2025 | 32.98 | 33.08 | 32.96 | 33.03 | 32.86 | 0.15% | 9,064 |
| Nov 18, 2025 | 32.80 | 33.04 | 32.80 | 32.98 | 32.81 | -0.54% | 2,990 |
| Nov 17, 2025 | 33.52 | 33.52 | 33.15 | 33.16 | 32.99 | -1.07% | 2,542 |
| Nov 14, 2025 | 33.51 | 33.62 | 33.32 | 33.52 | 33.34 | -0.27% | 2,523 |
| Nov 13, 2025 | 33.74 | 33.87 | 33.61 | 33.61 | 33.43 | -0.39% | 3,591 |
| Nov 12, 2025 | 33.50 | 33.74 | 33.50 | 33.74 | 33.56 | 0.90% | 3,197 |
| Nov 11, 2025 | 33.31 | 33.45 | 33.30 | 33.44 | 33.27 | 0.87% | 1,283 |
| Nov 10, 2025 | 33.14 | 33.15 | 33.00 | 33.15 | 32.98 | 0.61% | 1,994 |
| Nov 7, 2025 | 32.90 | 32.95 | 32.85 | 32.95 | 32.78 | -0.51% | 1,431 |
| Nov 6, 2025 | 33.22 | 33.22 | 33.02 | 33.12 | 32.95 | -0.06% | 1,291 |
| Nov 5, 2025 | 33.08 | 33.14 | 33.00 | 33.14 | 32.97 | 0.58% | 3,070 |
| Nov 4, 2025 | 33.00 | 33.08 | 32.95 | 32.95 | 32.78 | -0.24% | 2,758 |
| Nov 3, 2025 | 33.25 | 33.26 | 33.00 | 33.03 | 32.86 | -0.66% | 3,963 |
| Oct 31, 2025 | 33.21 | 33.25 | 33.09 | 33.25 | 33.08 | 0.27% | 2,325 |
| Oct 30, 2025 | 33.17 | 33.26 | 33.10 | 33.16 | 32.99 | -0.57% | 5,204 |
| Oct 29, 2025 | 33.44 | 33.44 | 33.31 | 33.35 | 33.00 | -0.24% | 2,830 |
| Oct 28, 2025 | 33.50 | 33.53 | 33.39 | 33.43 | 33.08 | -0.24% | 8,428 |
| Oct 27, 2025 | 33.26 | 33.51 | 33.26 | 33.51 | 33.16 | 0.45% | 36,913 |
| Oct 24, 2025 | 33.39 | 33.39 | 33.35 | 33.36 | 33.01 | 0.83% | 3,473 |
| Oct 23, 2025 | 33.22 | 33.22 | 33.09 | 33.09 | 32.74 | -0.08% | 7,081 |
| Oct 22, 2025 | 33.25 | 33.25 | 32.99 | 33.11 | 32.76 | -0.33% | 4,866 |
| Oct 21, 2025 | 33.25 | 33.30 | 33.22 | 33.22 | 32.87 | -0.06% | 10,582 |
| Oct 20, 2025 | 32.95 | 33.25 | 32.95 | 33.24 | 32.89 | 0.99% | 11,079 |
| Oct 17, 2025 | 32.82 | 32.95 | 32.77 | 32.92 | 32.57 | 0.44% | 5,211 |
| Oct 16, 2025 | 32.88 | 33.07 | 32.77 | 32.77 | 32.43 | -0.24% | 4,617 |
| Oct 15, 2025 | 32.72 | 33.03 | 32.72 | 32.85 | 32.51 | 0.67% | 4,467 |
| Oct 14, 2025 | 32.25 | 32.76 | 32.25 | 32.63 | 32.29 | 1.46% | 16,809 |
| Oct 10, 2025 | 32.77 | 32.77 | 32.16 | 32.16 | 31.82 | -1.95% | 3,040 |
| Oct 9, 2025 | 32.78 | 32.84 | 32.76 | 32.80 | 32.46 | 0.06% | 3,879 |
| Oct 8, 2025 | 32.88 | 32.89 | 32.77 | 32.78 | 32.44 | -0.23% | 6,772 |
| Oct 7, 2025 | 32.92 | 32.92 | 32.81 | 32.86 | 32.51 | -0.32% | 2,921 |
| Oct 6, 2025 | 33.08 | 33.08 | 32.96 | 32.96 | 32.62 | -0.30% | 2,680 |
| Oct 3, 2025 | 33.00 | 33.12 | 33.00 | 33.06 | 32.71 | 0.33% | 7,387 |
| Oct 2, 2025 | 32.98 | 32.98 | 32.87 | 32.95 | 32.61 | -0.09% | 1,932 |
| Oct 1, 2025 | 32.77 | 32.98 | 32.77 | 32.98 | 32.64 | 1.01% | 5,571 |
| Sep 30, 2025 | 32.58 | 32.68 | 32.53 | 32.65 | 32.31 | 0.21% | 5,318 |
| Sep 29, 2025 | 32.70 | 32.70 | 32.55 | 32.58 | 32.24 | -0.82% | 2,817 |
| Sep 26, 2025 | 32.71 | 32.85 | 32.70 | 32.85 | 32.33 | 0.61% | 4,089 |
| Sep 25, 2025 | 32.56 | 32.65 | 32.55 | 32.65 | 32.14 | 0.06% | 9,456 |
| Sep 24, 2025 | 32.62 | 32.66 | 32.60 | 32.63 | 32.12 | 0.21% | 3,949 |
| Sep 23, 2025 | 32.50 | 32.68 | 32.50 | 32.56 | 32.05 | 0.12% | 6,624 |
| Sep 22, 2025 | 32.35 | 32.52 | 32.35 | 32.52 | 32.01 | 0.37% | 7,524 |
| Sep 19, 2025 | 32.45 | 32.45 | 32.26 | 32.40 | 31.89 | - | 2,710 |
| Sep 18, 2025 | 32.36 | 32.45 | 32.34 | 32.40 | 31.89 | 0.34% | 3,225 |
| Sep 17, 2025 | 32.34 | 32.34 | 32.24 | 32.29 | 31.78 | 0.65% | 3,888 |
| Sep 16, 2025 | 32.15 | 32.16 | 32.05 | 32.08 | 31.58 | -0.37% | 5,201 |
| Sep 15, 2025 | 32.16 | 32.28 | 32.14 | 32.20 | 31.69 | -0.16% | 14,547 |
| Sep 12, 2025 | 32.45 | 32.45 | 32.25 | 32.25 | 31.74 | -0.56% | 3,050 |
| Sep 11, 2025 | 32.41 | 32.43 | 32.34 | 32.43 | 31.92 | 0.46% | 1,083 |
| Sep 10, 2025 | 32.20 | 32.29 | 32.09 | 32.28 | 31.77 | 0.12% | 5,151 |
| Sep 9, 2025 | 32.24 | 32.29 | 32.19 | 32.24 | 31.73 | 0.53% | 4,306 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.04 | 32.07 | 31.57 | -0.56% | 3,242 |
| Sep 5, 2025 | 32.20 | 32.26 | 32.13 | 32.25 | 31.74 | -0.12% | 3,889 |
| Sep 4, 2025 | 32.15 | 32.31 | 32.15 | 32.29 | 31.78 | 0.65% | 2,854 |
| Sep 3, 2025 | 32.10 | 32.16 | 31.93 | 32.08 | 31.58 | 0.31% | 5,518 |
| Sep 2, 2025 | 32.06 | 32.06 | 31.95 | 31.98 | 31.48 | -0.22% | 5,264 |
| Aug 29, 2025 | 32.24 | 32.24 | 32.05 | 32.05 | 31.55 | -0.62% | 2,517 |
| Aug 28, 2025 | 32.25 | 32.25 | 32.03 | 32.25 | 31.74 | -0.22% | 4,073 |
| Aug 27, 2025 | 32.48 | 32.48 | 32.30 | 32.32 | 31.64 | 0.22% | 9,173 |
| Aug 26, 2025 | 32.26 | 32.26 | 32.25 | 32.25 | 31.57 | -0.40% | 882 |
| Aug 25, 2025 | 32.51 | 32.51 | 32.35 | 32.38 | 31.70 | -0.34% | 1,508 |
| Aug 22, 2025 | 32.35 | 32.53 | 32.35 | 32.49 | 31.81 | 0.62% | 2,391 |
| Aug 21, 2025 | 32.20 | 32.29 | 32.15 | 32.29 | 31.61 | 0.19% | 7,842 |
| Aug 20, 2025 | 32.17 | 32.23 | 32.15 | 32.23 | 31.55 | 0.51% | 7,510 |
| Aug 19, 2025 | 31.98 | 32.18 | 31.98 | 32.07 | 31.39 | 0.52% | 10,177 |
| Aug 18, 2025 | 31.85 | 31.92 | 31.80 | 31.90 | 31.23 | 0.06% | 8,925 |
| Aug 15, 2025 | 31.90 | 31.93 | 31.82 | 31.88 | 31.21 | -0.09% | 2,341 |
| Aug 14, 2025 | 31.77 | 31.91 | 31.75 | 31.91 | 31.24 | 0.60% | 4,955 |
| Aug 13, 2025 | 31.67 | 31.77 | 31.67 | 31.72 | 31.05 | 0.35% | 16,939 |
| Aug 12, 2025 | 31.44 | 31.61 | 31.44 | 31.61 | 30.94 | 1.28% | 3,055 |
| Aug 11, 2025 | 31.30 | 31.33 | 31.20 | 31.21 | 30.55 | -0.13% | 1,906 |
| Aug 8, 2025 | 31.18 | 31.29 | 31.18 | 31.25 | 30.59 | 0.81% | 5,591 |
| Aug 7, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | 30.35 | 0.39% | 1,845 |
| Aug 6, 2025 | 31.00 | 31.01 | 30.88 | 30.88 | 30.23 | -0.35% | 4,220 |
| Aug 5, 2025 | 30.95 | 31.00 | 30.93 | 30.99 | 30.34 | 0.78% | 1,904 |
| Aug 1, 2025 | 30.98 | 30.98 | 30.58 | 30.75 | 30.10 | -0.97% | 5,856 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.05 | 31.05 | 30.40 | -0.64% | 2,368 |
| Jul 30, 2025 | 31.48 | 31.53 | 31.25 | 31.25 | 30.59 | -1.36% | 2,186 |
| Jul 29, 2025 | 31.67 | 31.70 | 31.67 | 31.68 | 30.84 | -0.38% | 2,741 |
| Jul 28, 2025 | 31.95 | 31.95 | 31.71 | 31.80 | 30.96 | -0.31% | 5,120 |
| Jul 25, 2025 | 31.79 | 31.90 | 31.76 | 31.90 | 31.06 | 0.66% | 5,979 |
| Jul 24, 2025 | 31.79 | 31.79 | 31.69 | 31.69 | 30.85 | -0.09% | 1,568 |
| Jul 23, 2025 | 31.61 | 31.75 | 31.59 | 31.72 | 30.88 | 0.70% | 8,132 |
| Jul 22, 2025 | 31.50 | 31.50 | 31.45 | 31.50 | 30.67 | - | 3,026 |
| Jul 21, 2025 | 31.44 | 31.61 | 31.44 | 31.50 | 30.67 | -0.41% | 2,141 |
| Jul 18, 2025 | 31.60 | 31.63 | 31.48 | 31.63 | 30.79 | 0.13% | 3,950 |
| Jul 17, 2025 | 31.36 | 31.64 | 31.36 | 31.59 | 30.75 | 0.80% | 3,334 |
| Jul 16, 2025 | 31.47 | 31.47 | 31.20 | 31.34 | 30.51 | -0.40% | 6,356 |