Skip to main content
BMO US High Dividend Covered Call Fund (TSX:ZWH)
Canada flag Canada · Delayed Price · Currency is CAD
25.34
+0.10 (0.40%)
Apr 28, 2026, 3:59 PM EST

TSX:ZWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2025.3825.2025.3425.210.40%44,730
Apr 27, 202625.3025.3225.2025.2425.11-0.73%14,335
Apr 24, 202625.5825.5825.3625.4325.29-0.72%30,565
Apr 23, 202625.3825.6125.3825.6125.480.51%10,911
Apr 22, 202625.5025.5025.4025.4825.350.47%35,578
Apr 21, 202625.4325.4325.3425.3625.23-0.37%10,603
Apr 20, 202625.5825.6125.4225.4625.32-0.57%14,889
Apr 17, 202625.4525.6025.4325.6025.470.59%69,224
Apr 16, 202625.3125.4525.3125.4525.320.55%18,053
Apr 15, 202625.3525.3525.2225.3125.18-0.04%29,264
Apr 14, 202625.2425.3225.1425.3225.190.08%14,213
Apr 13, 202625.2125.3025.1325.3025.170.12%7,172
Apr 10, 202625.4225.4225.2425.2725.14-0.35%20,700
Apr 9, 202625.3025.4025.3025.3625.230.08%10,914
Apr 8, 202625.4725.4725.1625.3425.211.36%23,869
Apr 7, 202625.1125.1124.9125.0024.87-0.32%12,600
Apr 6, 202624.9525.0924.9225.0824.950.24%13,445
Apr 2, 202624.8725.0224.8725.0224.890.40%26,004
Apr 1, 202625.1025.1024.9024.9224.79-0.56%11,915
Mar 31, 202624.6825.0924.6825.0624.931.66%8,994
Mar 30, 202624.8524.8724.5424.6524.52-0.28%28,145
Mar 27, 202624.9024.9024.7124.7224.46-0.76%8,707
Mar 26, 202624.8625.0524.8624.9124.65-0.20%5,882
Mar 25, 202624.8925.0524.8924.9624.700.69%16,384
Mar 24, 202624.5524.9024.5524.7924.530.57%6,641
Mar 23, 202624.5624.7124.5624.6524.391.15%7,609
Mar 20, 202624.6524.6524.3224.3724.12-1.14%24,994
Mar 19, 202624.5724.6924.5324.6524.390.12%6,845
Mar 18, 202624.8524.8524.6224.6224.36-1.44%28,733
Mar 17, 202625.0025.1424.9824.9824.720.20%16,000
Mar 16, 202624.9824.9824.9024.9324.670.20%19,588
Mar 13, 202624.9325.0024.8824.8824.620.40%10,355
Mar 12, 202624.7324.8624.7224.7824.52-0.44%7,960
Mar 11, 202624.9424.9524.7824.8924.63-5,596
Mar 10, 202624.9225.0624.8524.8924.63-0.12%18,977
Mar 9, 202624.7424.9624.5424.9224.66-0.12%35,974
Mar 6, 202625.2525.2524.9024.9524.69-1.31%18,724
Mar 5, 202625.4025.4325.2025.2825.02-0.94%20,312
Mar 4, 202625.5125.5725.3925.5225.260.04%15,102
Mar 3, 202625.4725.5525.2925.5125.25-1.28%18,128
Mar 2, 202625.4525.8425.4525.8425.570.82%19,229
Feb 27, 202625.4625.6325.4225.6325.360.20%11,915
Feb 26, 202625.7025.7025.5825.5825.31-0.93%14,958
Feb 25, 202625.7525.8525.7525.8225.420.27%23,095
Feb 24, 202625.6825.7625.6525.7525.350.59%9,213
Feb 23, 202625.6225.7925.5725.6025.21-0.62%17,747
Feb 20, 202625.5725.7825.5725.7625.36-0.08%9,179
Feb 19, 202625.8925.8925.7025.7825.38-11,491
Feb 18, 202625.8025.8225.6725.7825.380.59%34,705
Feb 17, 202625.7225.7625.5925.6325.24-0.04%10,267
Feb 13, 202625.4625.7425.4625.6425.250.47%34,990
Feb 12, 202625.7725.8125.5225.5225.13-1.01%21,977
Feb 11, 202625.8425.8525.7125.7825.380.35%6,774
Feb 10, 202625.5825.7625.5825.6925.30-0.08%5,453
Feb 9, 202625.7125.7225.6025.7125.32-0.50%8,734
Feb 6, 202625.4525.8925.4525.8425.441.37%35,786
Feb 5, 202625.5025.5425.4525.4925.10-0.55%27,955
Feb 4, 202625.3925.7125.3925.6325.240.83%64,582
Feb 3, 202625.4525.6025.3325.4225.03-0.12%54,315
Feb 2, 202625.1825.5225.1825.4525.061.35%29,786
Jan 30, 202624.7525.1124.7525.1124.721.62%20,034
Jan 29, 202624.7724.7824.6524.7124.33-0.56%55,588
Jan 28, 202624.8424.9224.8024.8524.34-0.42%16,882
Jan 27, 202625.1225.1224.9124.9624.44-1.01%24,997
Jan 26, 202624.9925.2224.9925.2124.690.92%15,427
Jan 23, 202625.2225.2224.9824.9824.47-0.83%7,849
Jan 22, 202625.3225.3225.1925.1924.67-0.08%12,606
Jan 21, 202624.9525.2824.9525.2124.690.96%11,554
Jan 20, 202625.0325.1024.9324.9724.46-1.27%13,035
Jan 19, 202625.0825.3425.0825.2924.77-0.51%24,075
Jan 16, 202625.5325.5325.3925.4224.90-0.12%11,602
Jan 15, 202625.5225.5225.4325.4524.930.16%11,866
Jan 14, 202625.3025.4225.2825.4124.890.16%20,253
Jan 13, 202625.3425.4325.3125.3724.85-0.22%19,426
Jan 12, 202625.3625.4325.2525.4324.90-0.29%24,706
Jan 9, 202625.2825.5225.2825.5024.980.83%26,631
Jan 8, 202625.0025.3025.0025.2924.771.04%15,411
Jan 7, 202625.1125.1125.0025.0324.52-0.48%16,388
Jan 6, 202624.9025.1524.9025.1524.631.09%23,383
Jan 5, 202624.8024.9524.8024.8824.370.73%47,246
Jan 2, 202624.7024.7724.5324.7024.190.45%35,829
Dec 31, 202524.6824.7024.5924.5924.09-0.32%23,480
Dec 30, 202524.7824.7824.6224.6724.16-0.52%17,871
Dec 29, 202524.8024.8624.7824.8024.16-0.08%18,051
Dec 24, 202524.6524.8424.6524.8224.180.57%5,611
Dec 23, 202524.7524.7624.6824.6824.05-0.56%19,885
Dec 22, 202524.7524.8224.7524.8224.18-11,855
Dec 19, 202524.6524.8424.6524.8224.180.24%27,242
Dec 18, 202524.7524.8524.7024.7624.130.12%13,908
Dec 17, 202524.8824.8824.7324.7324.10-0.28%11,489
Dec 16, 202524.9524.9524.7024.8024.16-0.68%18,717
Dec 15, 202525.0025.0024.8824.9724.330.28%11,592
Dec 12, 202524.8824.9524.8424.9024.26-0.04%6,504
Dec 11, 202524.7324.9224.7324.9124.270.08%4,200
Dec 10, 202524.7524.9324.7424.8924.250.61%9,796
Dec 9, 202524.7724.8924.7424.7424.11-0.40%12,989
Dec 8, 202524.8424.8924.7824.8424.20-0.20%16,738
Dec 5, 202525.0225.0224.8824.8924.25-0.76%9,626
Dec 4, 202525.2025.2025.0825.0824.44-0.32%6,860
Dec 3, 202525.0425.1925.0425.1624.520.84%2,631