Skip to main content
BMO Covered Call US Banks ETF (TSX:ZWK)
Canada flag Canada · Delayed Price · Currency is CAD
25.02
-0.11 (-0.44%)
Mar 9, 2026, 3:59 PM EST

TSX:ZWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9424.9424.2024.50--2.51%46,342
Mar 6, 202625.5425.5524.7825.1325.13-3.09%93,662
Mar 5, 202626.1226.2225.7525.9325.93-1.26%16,346
Mar 4, 202626.3926.3926.1426.2626.260.34%8,681
Mar 3, 202626.0126.4125.5226.1726.17-0.49%17,980
Mar 2, 202625.7526.4825.5526.3026.300.77%35,825
Feb 27, 202627.2527.2525.7926.1026.10-4.92%125,528
Feb 26, 202627.2627.6127.2327.4527.450.62%18,080
Feb 25, 202626.9927.3126.9927.2827.142.10%10,961
Feb 24, 202626.9027.0026.4526.7226.58-0.78%38,113
Feb 23, 202627.9228.1226.7726.9326.79-3.99%163,782
Feb 20, 202627.6128.0527.6128.0527.900.65%19,180
Feb 19, 202628.1028.1027.6327.8727.72-0.78%20,443
Feb 18, 202627.9128.1127.9128.0927.941.70%14,222
Feb 17, 202627.4627.8827.4627.6227.470.91%8,300
Feb 13, 202627.4227.4527.0027.3727.22-0.18%37,009
Feb 12, 202628.1128.3027.2827.4227.27-2.45%49,589
Feb 11, 202628.4428.7528.0028.1127.96-1.13%20,307
Feb 10, 202628.6528.7428.1428.4328.28-0.70%10,157
Feb 9, 202628.6328.7728.6328.6328.48-0.62%5,343
Feb 6, 202628.3028.8928.3028.8128.661.91%12,637
Feb 5, 202628.2128.3228.0028.2728.12-0.39%34,177
Feb 4, 202628.1728.6528.1728.3828.230.82%62,178
Feb 3, 202627.9028.2827.9028.1528.000.82%22,835
Feb 2, 202627.3527.9527.3527.9227.772.23%18,028
Jan 30, 202627.1927.3527.1127.3127.160.89%22,100
Jan 29, 202626.7827.1026.7827.0726.930.15%19,298
Jan 28, 202627.3327.3326.8827.0326.74-1.03%24,932
Jan 27, 202627.3227.3227.1427.3127.02-0.04%38,557
Jan 26, 202627.1427.4227.1327.3227.030.66%10,690
Jan 23, 202627.6727.6727.1027.1426.85-2.37%57,212
Jan 22, 202628.0128.2027.7527.8027.50-0.47%17,480
Jan 21, 202627.5628.1227.5627.9327.632.12%21,356
Jan 20, 202627.2427.6527.2427.3527.060.11%16,122
Jan 19, 202627.5627.8527.3227.3227.03-1.97%19,910
Jan 16, 202627.7428.0627.7427.8727.570.18%20,769
Jan 15, 202627.2827.9027.2827.8227.521.76%9,428
Jan 14, 202627.4127.4127.1027.3427.05-0.73%46,667
Jan 13, 202627.8628.0027.5027.5427.25-1.40%23,539
Jan 12, 202627.7327.9427.7027.9327.63-0.82%31,789
Jan 9, 202628.2028.3728.1628.1627.86-8,765
Jan 8, 202628.0028.4027.9228.1627.860.64%20,768
Jan 7, 202628.0528.0527.8727.9827.68-0.74%11,027
Jan 6, 202627.7228.2627.7228.1927.891.11%23,667
Jan 5, 202627.2828.0827.2827.8827.582.35%87,838
Jan 2, 202626.9327.3026.7627.2426.951.55%59,411
Dec 31, 202526.7826.9526.5926.8326.54-0.46%3,057
Dec 30, 202526.9827.1026.9126.9526.66-1.03%9,314
Dec 29, 202527.4327.4427.2227.2326.80-0.89%18,613
Dec 24, 202527.3027.5527.3027.4827.040.49%2,898
Dec 23, 202527.4727.5027.3427.3426.90-0.55%15,805
Dec 22, 202527.3527.5027.3027.4927.050.77%11,843
Dec 19, 202527.1527.3327.1027.2826.851.11%15,701
Dec 18, 202527.0227.2626.9626.9826.55-0.07%9,191
Dec 17, 202527.0527.2027.0027.0026.57-11,271
Dec 16, 202526.9627.0026.8927.0026.57-0.30%4,432
Dec 15, 202527.0527.2527.0527.0826.650.37%16,726
Dec 12, 202527.0427.1226.9526.9826.55-0.63%15,733
Dec 11, 202526.8327.2026.8327.1526.720.70%27,317
Dec 10, 202526.6027.0126.6026.9626.531.66%39,930
Dec 9, 202526.5026.7726.5026.5226.10-25,115
Dec 8, 202526.5326.5926.4226.5226.100.19%18,552
Dec 5, 202526.5626.6326.4326.4726.05-0.53%11,307
Dec 4, 202526.3426.6826.3426.6126.190.42%17,020
Dec 3, 202526.0926.5126.0026.5026.081.96%72,337
Dec 2, 202526.0726.1425.9725.9925.58-0.19%22,402
Dec 1, 202525.8026.0925.8026.0425.630.97%30,811
Nov 28, 202525.7426.0225.7425.7925.380.47%13,202
Nov 27, 202525.9025.9125.6725.6725.26-0.96%13,319
Nov 26, 202526.0126.0625.9225.9225.51-0.50%15,348
Nov 25, 202525.7126.1125.6526.0525.491.48%22,748
Nov 24, 202525.4025.6725.4025.6725.120.98%9,981
Nov 21, 202525.1425.5724.9525.4224.881.68%18,982
Nov 20, 202525.1825.7225.0025.0024.47-0.64%30,928
Nov 19, 202524.8925.1724.8925.1624.621.49%4,419
Nov 18, 202524.7024.9924.5524.7924.26-0.16%27,618
Nov 17, 202525.2325.2824.7324.8324.30-2.13%29,757
Nov 14, 202525.2525.4325.0725.3724.83-0.39%16,155
Nov 13, 202525.7325.8625.4525.4724.93-1.51%15,997
Nov 12, 202525.8026.1725.8025.8625.310.66%27,610
Nov 11, 202525.5325.8025.5325.6925.140.02%24,864
Nov 10, 202525.5025.7625.5025.6925.140.92%24,117
Nov 7, 202525.3025.4625.0525.4524.910.28%24,212
Nov 6, 202525.4025.6025.2725.3824.84-0.12%18,483
Nov 5, 202525.2025.5525.1425.4124.870.43%31,094
Nov 4, 202524.9425.4824.9425.3024.760.20%11,618
Nov 3, 202525.3925.3924.9925.2524.710.12%31,159
Oct 31, 202524.9725.2224.9625.2224.680.68%22,541
Oct 30, 202524.9925.3824.9925.0524.510.28%14,835
Oct 29, 202525.0525.1924.8924.9824.30-0.72%23,038
Oct 28, 202525.3725.3725.1125.1624.48-0.81%52,357
Oct 27, 202525.3625.5025.3025.3724.68-0.14%24,034
Oct 24, 202525.1425.5125.1425.4024.712.09%40,496
Oct 23, 202524.8524.9624.8124.8824.210.36%16,089
Oct 22, 202525.1225.1224.6924.7924.12-0.96%22,340
Oct 21, 202524.9625.2024.9625.0324.35-0.08%22,449
Oct 20, 202524.7525.1024.7325.0524.372.04%43,748
Oct 17, 202524.5524.6724.4124.5523.890.57%79,217
Oct 16, 202525.1625.4324.3024.4123.75-3.78%57,661
Oct 15, 202525.5125.6525.2825.3724.680.12%17,566