Skip to main content
BMO Covered Call US Banks ETF (TSX:ZWK)
Canada flag Canada · Delayed Price · Currency is CAD
27.21
+0.08 (0.29%)
Apr 28, 2026, 3:59 PM EST

TSX:ZWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2327.4627.1727.2127.070.29%18,037
Apr 27, 202626.7127.1526.7127.1326.991.01%53,521
Apr 24, 202627.1127.1926.8426.8626.72-1.65%67,836
Apr 23, 202627.0527.3827.0527.3127.160.37%8,813
Apr 22, 202627.3927.3927.2027.2127.07-0.33%7,154
Apr 21, 202627.4927.7027.3027.3027.15-0.36%32,941
Apr 20, 202627.1427.4327.1427.4027.250.40%30,731
Apr 17, 202627.2527.4527.2227.2927.141.34%18,439
Apr 16, 202626.9827.1626.9326.9326.79-0.37%11,311
Apr 15, 202627.1627.2827.0127.0326.89-0.22%11,297
Apr 14, 202627.0027.1826.8627.0926.95-0.22%6,016
Apr 13, 202626.7627.1526.7227.1527.010.56%29,125
Apr 10, 202627.0027.0827.0027.0026.86-0.41%13,023
Apr 9, 202626.8927.1926.8327.1126.970.82%36,698
Apr 8, 202626.7027.1326.7026.8926.752.48%42,076
Apr 7, 202625.9626.3125.9626.2426.100.04%22,239
Apr 6, 202625.9026.2325.9026.2326.090.81%9,469
Apr 2, 202625.6026.0225.3826.0225.880.66%9,295
Apr 1, 202625.9226.0325.8025.8525.710.90%19,397
Mar 31, 202624.9925.7324.9925.6225.483.43%30,118
Mar 30, 202625.1425.1424.7324.7724.64-0.24%14,724
Mar 27, 202625.0125.1824.8024.8324.55-1.94%27,396
Mar 26, 202625.4025.4125.2525.3225.04-0.63%5,840
Mar 25, 202625.6525.6525.4025.4825.200.67%16,285
Mar 24, 202624.9525.5024.8025.3125.031.20%26,794
Mar 23, 202625.3425.3424.9425.0124.731.58%18,572
Mar 20, 202624.5024.7224.4024.6224.350.41%10,997
Mar 19, 202624.4224.6424.1524.5224.250.25%21,743
Mar 18, 202624.4124.8024.4124.4624.19-0.43%6,538
Mar 17, 202624.3624.8124.3624.5724.290.80%28,628
Mar 16, 202624.1624.5524.1624.3724.100.91%77,661
Mar 13, 202624.3724.6324.1524.1523.88-0.27%27,880
Mar 12, 202624.3124.4224.1224.2223.95-2.32%70,334
Mar 11, 202624.7524.9024.5524.7924.51-0.96%24,307
Mar 10, 202624.9625.4424.7525.0324.750.04%31,930
Mar 9, 202624.9425.1024.2025.0224.74-0.44%64,582
Mar 6, 202625.5425.5524.7825.1324.85-3.09%93,662
Mar 5, 202626.1226.2225.7525.9325.64-1.26%16,346
Mar 4, 202626.3926.3926.1426.2625.970.34%8,681
Mar 3, 202626.0126.4125.5226.1725.88-0.49%17,980
Mar 2, 202625.7526.4825.5526.3026.010.77%35,825
Feb 27, 202627.2527.2525.7926.1025.81-4.92%125,528
Feb 26, 202627.2627.6127.2327.4527.140.62%18,080
Feb 25, 202626.9927.3126.9927.2826.832.10%10,961
Feb 24, 202626.9027.0026.4526.7226.28-0.78%38,113
Feb 23, 202627.9228.1226.7726.9326.49-3.99%163,782
Feb 20, 202627.6128.0527.6128.0527.590.65%19,180
Feb 19, 202628.1028.1027.6327.8727.41-0.78%20,443
Feb 18, 202627.9128.1127.9128.0927.631.70%14,222
Feb 17, 202627.4627.8827.4627.6227.170.91%8,300
Feb 13, 202627.4227.4527.0027.3726.92-0.18%37,009
Feb 12, 202628.1128.3027.2827.4226.97-2.45%49,589
Feb 11, 202628.4428.7528.0028.1127.65-1.13%20,307
Feb 10, 202628.6528.7428.1428.4327.96-0.70%10,157
Feb 9, 202628.6328.7728.6328.6328.16-0.62%5,343
Feb 6, 202628.3028.8928.3028.8128.341.91%12,637
Feb 5, 202628.2128.3228.0028.2727.81-0.39%34,177
Feb 4, 202628.1728.6528.1728.3827.910.82%62,178
Feb 3, 202627.9028.2827.9028.1527.690.82%22,835
Feb 2, 202627.3527.9527.3527.9227.462.23%18,028
Jan 30, 202627.1927.3527.1127.3126.860.89%22,100
Jan 29, 202626.7827.1026.7827.0726.630.15%19,298
Jan 28, 202627.3327.3326.8827.0326.44-1.03%24,932
Jan 27, 202627.3227.3227.1427.3126.72-0.04%38,557
Jan 26, 202627.1427.4227.1327.3226.730.66%10,690
Jan 23, 202627.6727.6727.1027.1426.55-2.37%57,212
Jan 22, 202628.0128.2027.7527.8027.20-0.47%17,480
Jan 21, 202627.5628.1227.5627.9327.322.12%21,356
Jan 20, 202627.2427.6527.2427.3526.760.11%16,122
Jan 19, 202627.5627.8527.3227.3226.73-1.97%19,910
Jan 16, 202627.7428.0627.7427.8727.270.18%20,769
Jan 15, 202627.2827.9027.2827.8227.221.76%9,428
Jan 14, 202627.4127.4127.1027.3426.75-0.73%46,667
Jan 13, 202627.8628.0027.5027.5426.94-1.40%23,539
Jan 12, 202627.7327.9427.7027.9327.32-0.82%31,789
Jan 9, 202628.2028.3728.1628.1627.55-8,765
Jan 8, 202628.0028.4027.9228.1627.550.64%20,768
Jan 7, 202628.0528.0527.8727.9827.37-0.74%11,027
Jan 6, 202627.7228.2627.7228.1927.581.11%23,667
Jan 5, 202627.2828.0827.2827.8827.282.35%87,838
Jan 2, 202626.9327.3026.7627.2426.651.55%59,411
Dec 31, 202526.7826.9526.5926.8326.24-0.46%3,057
Dec 30, 202526.9827.1026.9126.9526.37-1.03%9,314
Dec 29, 202527.4327.4427.2227.2326.50-0.89%18,613
Dec 24, 202527.3027.5527.3027.4826.740.49%2,898
Dec 23, 202527.4727.5027.3427.3426.61-0.55%15,805
Dec 22, 202527.3527.5027.3027.4926.750.77%11,843
Dec 19, 202527.1527.3327.1027.2826.551.11%15,701
Dec 18, 202527.0227.2626.9626.9826.25-0.07%9,191
Dec 17, 202527.0527.2027.0027.0026.27-11,271
Dec 16, 202526.9627.0026.8927.0026.27-0.30%4,432
Dec 15, 202527.0527.2527.0527.0826.350.37%16,726
Dec 12, 202527.0427.1226.9526.9826.25-0.63%15,733
Dec 11, 202526.8327.2026.8327.1526.420.70%27,317
Dec 10, 202526.6027.0126.6026.9626.241.66%39,930
Dec 9, 202526.5026.7726.5026.5225.81-25,115
Dec 8, 202526.5326.5926.4226.5225.810.19%18,552
Dec 5, 202526.5626.6326.4326.4725.76-0.53%11,307
Dec 4, 202526.3426.6826.3426.6125.890.42%17,020
Dec 3, 202526.0926.5126.0026.5025.791.96%72,337