Skip to main content
BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada flag Canada · Delayed Price · Currency is CAD
24.89
-0.19 (-0.76%)
At close: Dec 5, 2025

TSX:ZWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0225.0225.0025.00--0.32%1,545
Dec 4, 202525.2025.2025.0825.0825.08-0.32%6,860
Dec 3, 202525.0425.1925.0425.1625.160.84%2,631
Dec 2, 202525.0225.0224.8824.9524.95-0.36%16,640
Dec 1, 202525.0925.1225.0225.0425.04-0.28%7,984
Nov 28, 202525.0825.1324.9925.1125.110.24%27,553
Nov 27, 202525.0025.0925.0025.0525.05-0.16%20,681
Nov 26, 202525.0225.1225.0225.0925.09-0.22%14,613
Nov 25, 202524.9025.1524.9025.1525.010.98%19,136
Nov 24, 202525.0025.0224.8724.9024.77-0.08%21,512
Nov 21, 202524.6225.0524.6224.9224.791.30%11,518
Nov 20, 202524.9825.0224.6024.6024.47-0.81%22,417
Nov 19, 202524.7324.8824.7324.8024.670.28%10,039
Nov 18, 202524.8224.8824.6924.7324.60-0.60%13,718
Nov 17, 202524.9925.1024.8524.8824.75-0.72%33,369
Nov 14, 202525.0025.1824.9525.0624.93-0.24%34,191
Nov 13, 202525.2925.3425.1125.1224.99-0.44%64,571
Nov 12, 202525.1125.2725.1125.2325.100.48%17,846
Nov 11, 202524.8725.1324.8725.1124.981.25%9,464
Nov 10, 202524.8724.8724.6524.8024.670.24%28,846
Nov 7, 202524.7524.7524.6724.7424.61-0.44%11,603
Nov 6, 202524.9224.9224.8224.8524.72-0.20%5,858
Nov 5, 202524.8024.9524.7824.9024.770.57%52,394
Nov 4, 202524.7724.8324.7124.7624.63-0.04%10,865
Nov 3, 202525.0125.0124.7624.7724.64-0.68%11,947
Oct 31, 202524.7824.9924.7824.9424.810.44%20,465
Oct 30, 202524.7524.9624.7524.8324.70-0.68%7,078
Oct 29, 202525.1925.1924.9225.0024.74-0.60%14,169
Oct 28, 202525.3425.3425.1525.1524.89-0.59%34,765
Oct 27, 202525.1025.3025.1025.3025.040.72%24,414
Oct 24, 202525.0925.2125.0925.1224.860.68%16,770
Oct 23, 202524.9625.0024.9224.9524.69-0.04%7,008
Oct 22, 202525.1225.1224.8924.9624.70-0.68%13,305
Oct 21, 202525.0425.1725.0425.1324.870.04%24,628
Oct 20, 202524.9325.1424.9325.1224.860.88%7,686
Oct 17, 202524.8724.9524.8124.9024.640.28%9,555
Oct 16, 202524.9125.0424.8024.8324.57-0.32%24,233
Oct 15, 202524.8725.1324.8524.9124.650.36%9,794
Oct 14, 202524.4624.8824.4624.8224.561.72%36,213
Oct 10, 202524.7624.9024.4024.4024.15-1.61%20,437
Oct 9, 202524.8424.8424.7324.8024.540.12%18,513
Oct 8, 202524.8224.8224.7524.7724.51-0.04%7,303
Oct 7, 202524.8124.8424.7524.7824.52-0.32%7,242
Oct 6, 202524.9825.0024.8524.8624.60-0.36%14,172
Oct 3, 202524.8625.0624.8624.9524.690.28%19,715
Oct 2, 202524.9124.9624.8624.8824.620.08%5,186
Oct 1, 202524.6924.9224.6924.8624.600.61%15,700
Sep 30, 202524.4724.7124.4724.7124.450.16%7,573
Sep 29, 202524.6124.6724.4624.6724.41-0.20%13,937
Sep 26, 202524.6124.7524.6124.7224.340.57%17,409
Sep 25, 202524.6024.6724.5724.5824.20-0.20%15,791
Sep 24, 202524.6524.6624.6224.6324.250.33%9,132
Sep 23, 202524.5724.6324.5024.5524.170.20%25,271
Sep 22, 202524.3024.5424.3024.5024.120.33%32,115
Sep 19, 202524.3824.4424.3424.4224.040.12%8,385
Sep 18, 202524.3724.4124.3224.3924.010.33%12,202
Sep 17, 202524.2224.3624.2224.3123.930.73%8,856
Sep 16, 202524.1824.1824.1224.1423.76-0.12%16,069
Sep 15, 202524.3624.3624.1424.1723.79-0.80%9,990
Sep 12, 202524.5224.5224.3624.3623.98-0.53%6,340
Sep 11, 202524.3924.5024.3924.4924.110.62%34,688
Sep 10, 202524.2424.3424.2324.3423.960.70%77,881
Sep 9, 202524.1124.1924.0124.1723.790.17%16,832
Sep 8, 202524.1824.1823.9424.1323.75-0.21%15,559
Sep 5, 202524.1924.2424.1024.1823.80-0.04%9,556
Sep 4, 202524.1524.2024.1224.1923.810.62%20,484
Sep 3, 202524.1324.1623.9924.0423.67-0.33%19,891
Sep 2, 202524.1024.1524.0224.1223.74-0.04%15,670
Aug 29, 202524.2024.2224.1024.1323.75-0.17%2,740
Aug 28, 202524.2724.2724.1324.1723.79-1.31%8,455
Aug 27, 202524.4524.4924.3624.4923.980.53%5,834
Aug 26, 202524.4224.4224.3224.3623.85-0.25%6,633
Aug 25, 202524.5724.5724.3924.4223.91-0.41%5,097
Aug 22, 202524.4624.6424.4524.5224.010.66%27,425
Aug 21, 202524.2624.4024.2624.3623.85-0.04%5,055
Aug 20, 202524.3324.3924.2924.3723.860.29%16,509
Aug 19, 202524.2424.3724.2424.3023.800.75%19,194
Aug 18, 202524.0224.1924.0224.1223.620.04%14,390
Aug 15, 202524.0624.1824.0624.1123.610.12%5,834
Aug 14, 202524.0224.0923.9424.0823.580.27%10,845
Aug 13, 202523.9524.0523.9424.0223.520.73%29,189
Aug 12, 202523.6423.8723.6423.8423.340.85%17,717
Aug 11, 202523.7823.7823.6123.6423.15-0.13%11,956
Aug 8, 202523.5023.7023.5023.6723.180.81%13,609
Aug 7, 202523.5023.6323.4823.4822.99-0.04%8,239
Aug 6, 202523.6023.6023.4523.4923.000.04%7,146
Aug 5, 202523.4323.5623.4323.4822.990.38%13,023
Aug 1, 202523.4223.4323.2323.3922.90-0.68%28,418
Jul 31, 202523.7523.8223.5523.5523.06-0.88%11,662
Jul 30, 202523.8823.9023.6923.7623.27-0.88%15,562
Jul 29, 202523.9523.9723.9023.9723.340.17%6,951
Jul 28, 202523.9123.9623.8823.9323.31-7,930
Jul 25, 202523.9023.9523.8423.9323.310.55%15,404
Jul 24, 202523.7923.8423.7523.8023.18-0.04%18,177
Jul 23, 202523.8023.8723.7523.8123.190.17%15,123
Jul 22, 202523.7423.8723.7223.7723.150.13%12,563
Jul 21, 202523.7623.8723.7423.7423.12-0.21%10,079
Jul 18, 202523.8723.8723.7723.7923.17-0.59%19,635
Jul 17, 202523.6523.9323.6523.9323.311.27%32,655
Jul 16, 202523.6723.7523.4923.6323.01-0.13%20,672