Skip to main content
BMO Covered Call US Banks ETF (TSX:ZWK)
Canada flag Canada · Delayed Price · Currency is CAD
26.47
-0.14 (-0.53%)
At close: Dec 5, 2025

TSX:ZWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5626.6326.4326.4726.47-0.53%11,307
Dec 4, 202526.3426.6826.3426.6126.610.42%17,020
Dec 3, 202526.0926.5126.0026.5026.501.96%72,337
Dec 2, 202526.0726.1425.9725.9925.99-0.19%22,402
Dec 1, 202525.8026.0925.8026.0426.040.97%30,811
Nov 28, 202525.7426.0225.7425.7925.790.47%13,202
Nov 27, 202525.9025.9125.6725.6725.67-0.96%13,319
Nov 26, 202526.0126.0625.9225.9225.92-0.50%15,348
Nov 25, 202525.7126.1125.6526.0525.911.48%22,748
Nov 24, 202525.4025.6725.4025.6725.530.98%9,981
Nov 21, 202525.1425.5724.9525.4225.281.68%18,982
Nov 20, 202525.1825.7225.0025.0024.86-0.64%30,928
Nov 19, 202524.8925.1724.8925.1625.021.49%4,419
Nov 18, 202524.7024.9924.5524.7924.65-0.16%27,618
Nov 17, 202525.2325.2824.7324.8324.69-2.13%29,757
Nov 14, 202525.2525.4325.0725.3725.23-0.39%16,155
Nov 13, 202525.7325.8625.4525.4725.33-1.51%15,997
Nov 12, 202525.8026.1725.8025.8625.720.66%27,610
Nov 11, 202525.5325.8025.5325.6925.550.02%24,864
Nov 10, 202525.5025.7625.5025.6925.540.92%24,117
Nov 7, 202525.3025.4625.0525.4525.310.28%24,212
Nov 6, 202525.4025.6025.2725.3825.24-0.12%18,483
Nov 5, 202525.2025.5525.1425.4125.270.43%31,094
Nov 4, 202524.9425.4824.9425.3025.160.20%11,618
Nov 3, 202525.3925.3924.9925.2525.110.12%31,159
Oct 31, 202524.9725.2224.9625.2225.080.68%22,541
Oct 30, 202524.9925.3824.9925.0524.910.28%14,835
Oct 29, 202525.0525.1924.8924.9824.70-0.72%23,038
Oct 28, 202525.3725.3725.1125.1624.87-0.81%52,357
Oct 27, 202525.3625.5025.3025.3725.08-0.14%24,034
Oct 24, 202525.1425.5125.1425.4025.112.09%40,496
Oct 23, 202524.8524.9624.8124.8824.600.36%16,089
Oct 22, 202525.1225.1224.6924.7924.51-0.96%22,340
Oct 21, 202524.9625.2024.9625.0324.75-0.08%22,449
Oct 20, 202524.7525.1024.7325.0524.772.04%43,748
Oct 17, 202524.5524.6724.4124.5524.270.57%79,217
Oct 16, 202525.1625.4324.3024.4124.13-3.78%57,661
Oct 15, 202525.5125.6525.2825.3725.080.12%17,566
Oct 14, 202524.5325.5224.5325.3425.054.09%54,302
Oct 10, 202525.1625.3524.3524.3524.07-3.51%56,133
Oct 9, 202525.0725.3025.0625.2324.940.52%26,160
Oct 8, 202525.4225.5025.0925.1024.82-1.34%63,706
Oct 7, 202525.5325.7025.4025.4425.15-0.35%34,779
Oct 6, 202525.8226.1725.4425.5325.24-0.89%24,151
Oct 3, 202525.5525.8525.5525.7625.470.78%15,038
Oct 2, 202525.6125.6325.4725.5625.27-0.35%29,234
Oct 1, 202525.9725.9725.6525.6525.36-1.04%25,098
Sep 30, 202526.1026.1925.5525.9225.63-0.69%33,219
Sep 29, 202526.3026.3025.9126.1025.80-0.91%25,781
Sep 26, 202526.2526.4926.2126.3425.900.73%22,104
Sep 25, 202525.9726.1625.9326.1525.710.15%13,095
Sep 24, 202526.0526.2925.9526.1125.670.27%52,886
Sep 23, 202525.9226.3925.9226.0425.600.42%41,444
Sep 22, 202526.0026.0625.9025.9325.50-0.80%3,795
Sep 19, 202526.1026.1926.0526.1425.700.02%36,510
Sep 18, 202525.8926.1425.8426.1425.701.26%80,908
Sep 17, 202525.4925.9025.4925.8125.381.49%45,588
Sep 16, 202525.4725.5225.2525.4325.00-0.66%20,891
Sep 15, 202525.8025.8825.5825.6025.17-0.74%29,346
Sep 12, 202525.6325.8025.6325.7925.360.16%9,546
Sep 11, 202525.7125.8025.6925.7525.320.39%15,873
Sep 10, 202525.6125.7225.5625.6525.220.16%15,347
Sep 9, 202525.4025.7425.4025.6125.181.07%25,834
Sep 8, 202525.2725.3525.1825.3424.92-0.39%13,718
Sep 5, 202525.7825.8025.3125.4425.01-1.20%13,426
Sep 4, 202525.3925.7525.3925.7525.321.74%60,247
Sep 3, 202525.3325.3525.1425.3124.890.04%12,777
Sep 2, 202525.2425.3025.0925.3024.88-0.43%20,390
Aug 29, 202525.4925.5325.4025.4124.98-25,035
Aug 28, 202525.5225.5225.3325.4124.98-0.94%13,638
Aug 27, 202525.6125.7325.5525.6525.080.39%14,878
Aug 26, 202525.4025.5525.2325.5524.980.87%16,898
Aug 25, 202525.2725.3625.2325.3324.760.12%7,550
Aug 22, 202524.6525.3224.6525.3024.742.51%51,526
Aug 21, 202524.6924.6924.5324.6824.13-0.18%6,122
Aug 20, 202524.7424.7424.3824.7324.170.92%11,309
Aug 19, 202524.5024.7024.4924.5023.950.08%28,153
Aug 18, 202524.1424.4824.1424.4823.930.37%10,076
Aug 15, 202524.7224.7224.3924.3923.85-1.61%27,562
Aug 14, 202524.5124.8024.4224.7924.240.98%35,007
Aug 13, 202524.4824.5524.3324.5524.000.70%43,954
Aug 12, 202523.8924.3823.8924.3823.842.39%32,511
Aug 11, 202523.8624.0023.7523.8123.28-0.21%10,898
Aug 8, 202523.5723.9323.5723.8623.331.40%13,152
Aug 7, 202524.0524.0523.5223.5323.00-0.76%25,349
Aug 6, 202524.0024.0023.7123.7123.18-0.67%10,492
Aug 5, 202524.0024.0123.5623.8723.340.76%21,517
Aug 1, 202523.8923.8923.2823.6923.16-2.51%36,498
Jul 31, 202524.5324.6224.3024.3023.76-1.26%15,367
Jul 30, 202524.5524.8424.4724.6124.06-0.67%37,417
Jul 29, 202524.7924.9124.7224.7824.080.24%16,610
Jul 28, 202524.7224.8524.6424.7224.02-0.30%25,638
Jul 25, 202524.4924.8224.4924.7924.090.77%16,440
Jul 24, 202524.6624.8024.5824.6023.91-0.04%11,567
Jul 23, 202524.3924.6224.3924.6123.920.90%17,835
Jul 22, 202524.2724.5124.2724.3923.710.29%12,972
Jul 21, 202524.4324.7024.3224.3223.64-0.61%34,404
Jul 18, 202524.4024.4924.3024.4723.780.16%17,421
Jul 17, 202524.0624.4624.0624.4323.741.54%15,427
Jul 16, 202524.2424.2523.7124.0623.39-0.25%33,824