Skip to main content
BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada flag Canada · Delayed Price · Currency is CAD
25.00
-0.28 (-1.11%)
Mar 6, 2026, 10:32 AM EST

TSX:ZWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4025.4325.2025.2825.28-0.94%20,312
Mar 4, 202625.5125.5725.3925.5225.520.04%15,102
Mar 3, 202625.4725.5525.2925.5125.51-1.28%18,128
Mar 2, 202625.4625.8425.4625.8425.840.82%13,570
Feb 27, 202625.4625.6325.4225.6325.630.20%11,915
Feb 26, 202625.7025.7025.5825.5825.58-0.93%14,958
Feb 25, 202625.7525.8525.7525.8225.690.27%23,095
Feb 24, 202625.6825.7625.6525.7525.620.59%9,213
Feb 23, 202625.6225.7925.5725.6025.47-0.62%17,747
Feb 20, 202625.5725.7825.5725.7625.63-0.08%9,179
Feb 19, 202625.8925.8925.7025.7825.65-11,491
Feb 18, 202625.8025.8225.6725.7825.650.59%34,705
Feb 17, 202625.7225.7625.5925.6325.50-0.04%10,267
Feb 13, 202625.4625.7425.4625.6425.510.47%34,990
Feb 12, 202625.7725.8125.5225.5225.39-1.01%21,977
Feb 11, 202625.8425.8525.7125.7825.650.35%6,774
Feb 10, 202625.5825.7625.5825.6925.56-0.08%5,453
Feb 9, 202625.7125.7225.6025.7125.58-0.50%8,734
Feb 6, 202625.4525.8925.4525.8425.711.37%35,786
Feb 5, 202625.5025.5425.4525.4925.36-0.55%27,955
Feb 4, 202625.3925.7125.3925.6325.500.83%64,582
Feb 3, 202625.4525.6025.3325.4225.29-0.12%54,315
Feb 2, 202625.1825.5225.1825.4525.321.35%29,786
Jan 30, 202624.7525.1124.7525.1124.981.62%20,034
Jan 29, 202624.7724.7824.6524.7124.59-0.56%55,588
Jan 28, 202624.8424.9224.8024.8524.60-0.42%16,882
Jan 27, 202625.1225.1224.9124.9624.70-1.01%24,997
Jan 26, 202624.9925.2224.9925.2124.950.92%15,427
Jan 23, 202625.2225.2224.9824.9824.72-0.83%7,849
Jan 22, 202625.3225.3225.1925.1924.93-0.08%12,606
Jan 21, 202624.9525.2824.9525.2124.950.96%11,554
Jan 20, 202625.0325.1024.9324.9724.71-1.27%13,035
Jan 19, 202625.0825.3425.0825.2925.03-0.51%24,075
Jan 16, 202625.5325.5325.3925.4225.16-0.12%11,602
Jan 15, 202625.5225.5225.4325.4525.190.16%11,866
Jan 14, 202625.3025.4225.2825.4125.150.16%20,253
Jan 13, 202625.3425.4325.3125.3725.11-0.22%19,426
Jan 12, 202625.3625.4325.2525.4325.16-0.29%24,706
Jan 9, 202625.2825.5225.2825.5025.240.83%26,631
Jan 8, 202625.0025.3025.0025.2925.031.04%15,411
Jan 7, 202625.1125.1125.0025.0324.77-0.48%16,388
Jan 6, 202624.9025.1524.9025.1524.891.09%23,383
Jan 5, 202624.8024.9524.8024.8824.630.73%47,246
Jan 2, 202624.7024.7724.5324.7024.450.45%35,829
Dec 31, 202524.6824.7024.5924.5924.34-0.32%23,480
Dec 30, 202524.7824.7824.6224.6724.42-0.52%17,871
Dec 29, 202524.8024.8624.7824.8024.42-0.08%18,051
Dec 24, 202524.6524.8424.6524.8224.440.57%5,611
Dec 23, 202524.7524.7624.6824.6824.30-0.56%19,885
Dec 22, 202524.7524.8224.7524.8224.44-11,855
Dec 19, 202524.6524.8424.6524.8224.440.24%27,242
Dec 18, 202524.7524.8524.7024.7624.380.12%13,908
Dec 17, 202524.8824.8824.7324.7324.35-0.28%11,489
Dec 16, 202524.9524.9524.7024.8024.42-0.68%18,717
Dec 15, 202525.0025.0024.8824.9724.580.28%11,592
Dec 12, 202524.8824.9524.8424.9024.52-0.04%6,504
Dec 11, 202524.7324.9224.7324.9124.530.08%4,200
Dec 10, 202524.7524.9324.7424.8924.510.61%9,796
Dec 9, 202524.7724.8924.7424.7424.36-0.40%12,989
Dec 8, 202524.8424.8924.7824.8424.46-0.20%16,738
Dec 5, 202525.0225.0224.8824.8924.51-0.76%9,626
Dec 4, 202525.2025.2025.0825.0824.69-0.32%6,860
Dec 3, 202525.0425.1925.0425.1624.770.84%2,631
Dec 2, 202525.0225.0224.8824.9524.57-0.36%16,640
Dec 1, 202525.0925.1225.0225.0424.65-0.28%7,984
Nov 28, 202525.0825.1324.9925.1124.720.24%27,553
Nov 27, 202525.0025.0925.0025.0524.66-0.16%20,681
Nov 26, 202525.0225.1225.0225.0924.70-0.22%14,613
Nov 25, 202524.9025.1524.9025.1524.630.98%19,136
Nov 24, 202525.0025.0224.8724.9024.39-0.08%21,512
Nov 21, 202524.6225.0524.6224.9224.411.30%11,518
Nov 20, 202524.9825.0224.6024.6024.10-0.81%22,417
Nov 19, 202524.7324.8824.7324.8024.290.28%10,039
Nov 18, 202524.8224.8824.6924.7324.22-0.60%13,718
Nov 17, 202524.9925.1024.8524.8824.37-0.72%33,369
Nov 14, 202525.0025.1824.9525.0624.55-0.24%34,191
Nov 13, 202525.2925.3425.1125.1224.60-0.44%64,571
Nov 12, 202525.1125.2725.1125.2324.710.48%17,846
Nov 11, 202524.8725.1324.8725.1124.591.25%9,464
Nov 10, 202524.8724.8724.6524.8024.290.24%28,846
Nov 7, 202524.7524.7524.6724.7424.23-0.44%11,603
Nov 6, 202524.9224.9224.8224.8524.34-0.20%5,858
Nov 5, 202524.8024.9524.7824.9024.390.57%52,394
Nov 4, 202524.7724.8324.7124.7624.25-0.04%10,865
Nov 3, 202525.0125.0124.7624.7724.26-0.68%11,947
Oct 31, 202524.7824.9924.7824.9424.430.44%20,465
Oct 30, 202524.7524.9624.7524.8324.32-0.68%7,078
Oct 29, 202525.1925.1924.9225.0024.36-0.60%14,169
Oct 28, 202525.3425.3425.1525.1524.51-0.59%34,765
Oct 27, 202525.1025.3025.1025.3024.650.72%24,414
Oct 24, 202525.0925.2125.0925.1224.480.68%16,770
Oct 23, 202524.9625.0024.9224.9524.31-0.04%7,008
Oct 22, 202525.1225.1224.8924.9624.32-0.68%13,305
Oct 21, 202525.0425.1725.0425.1324.490.04%24,628
Oct 20, 202524.9325.1424.9325.1224.480.88%7,686
Oct 17, 202524.8724.9524.8124.9024.260.28%9,555
Oct 16, 202524.9125.0424.8024.8324.19-0.32%24,233
Oct 15, 202524.8725.1324.8524.9124.270.36%9,794
Oct 14, 202524.4624.8824.4624.8224.181.72%36,213
Oct 10, 202524.7624.9024.4024.4023.78-1.61%20,437