Skip to main content
BMO Europe High Dividend Covered Call Fund (TSX:ZWP)
Canada flag Canada · Delayed Price · Currency is CAD
19.94
-0.19 (-0.94%)
At close: Dec 5, 2025

TSX:ZWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1020.1019.9219.9419.94-0.94%14,598
Dec 4, 202520.1820.1820.0820.1320.13-14,531
Dec 3, 202520.1120.1320.0320.1320.130.55%32,817
Dec 2, 202520.0020.0319.9620.0220.020.45%27,216
Dec 1, 202519.9120.0019.9119.9319.93-1.19%19,785
Nov 28, 202520.0820.1719.9220.1720.170.80%11,790
Nov 27, 202520.0020.1319.9520.0120.010.35%5,665
Nov 26, 202519.9420.0319.9019.9419.94-0.60%25,330
Nov 25, 202519.9520.0619.8120.0619.961.52%21,040
Nov 24, 202519.7319.8119.7019.7619.66-12,117
Nov 21, 202519.6719.7919.6719.7619.661.07%5,111
Nov 20, 202519.7919.8119.5519.5519.45-0.86%20,602
Nov 19, 202519.7519.7519.6519.7219.62-0.10%10,875
Nov 18, 202519.7019.7519.6819.7419.64-0.60%18,472
Nov 17, 202520.0020.0519.8219.8619.76-1.44%13,055
Nov 14, 202520.0720.1820.0720.1520.04-0.05%25,462
Nov 13, 202520.3020.3620.1520.1620.05-0.59%27,094
Nov 12, 202520.2420.2920.1020.2820.170.90%14,767
Nov 11, 202520.0720.1420.0720.1019.991.16%11,327
Nov 10, 202519.9019.9019.8019.8719.770.30%13,183
Nov 7, 202519.7119.8219.6819.8119.71-0.65%24,248
Nov 6, 202519.8219.9519.6719.9419.840.55%17,122
Nov 5, 202519.6319.8519.6319.8319.731.02%17,202
Nov 4, 202519.6819.7019.5719.6319.53-1.01%27,653
Nov 3, 202519.8619.8619.7919.8319.73-0.05%8,129
Oct 31, 202519.9719.9719.7619.8419.74-0.50%38,363
Oct 30, 202519.9019.9719.8819.9419.84-0.65%18,760
Oct 29, 202520.1520.1519.9720.0719.86-0.55%23,482
Oct 28, 202520.3620.3620.1220.1819.97-1.18%16,306
Oct 27, 202520.3520.4220.2720.4220.211.04%5,811
Oct 24, 202520.3220.3620.2120.2120.00-0.25%19,486
Oct 23, 202520.2020.2620.2020.2620.050.60%5,499
Oct 22, 202520.2520.2520.1120.1419.93-0.35%7,965
Oct 21, 202520.2820.3020.1920.2120.00-0.69%20,383
Oct 20, 202520.1620.3520.1520.3520.140.99%27,323
Oct 17, 202520.1520.1920.1120.1519.94-0.25%14,134
Oct 16, 202520.1420.2220.0920.2019.991.10%48,596
Oct 15, 202520.0220.0219.9019.9819.77-27,837
Oct 14, 202519.9119.9919.7619.9819.770.55%9,518
Oct 10, 202520.0020.0319.8519.8719.66-1.39%11,839
Oct 9, 202520.1320.1520.0520.1519.94-0.10%8,979
Oct 8, 202520.2020.2020.1120.1719.960.75%17,508
Oct 7, 202520.1820.1820.0220.0219.81-0.96%12,551
Oct 6, 202520.2620.2620.1520.2220.000.07%30,292
Oct 3, 202520.1220.2520.1220.2019.990.25%8,547
Oct 2, 202520.0820.1519.9920.1519.940.90%17,916
Oct 1, 202519.7520.0119.7519.9719.761.27%35,804
Sep 30, 202519.7019.7319.6619.7219.510.05%13,749
Sep 29, 202519.7019.7319.6519.7119.50-0.15%14,765
Sep 26, 202519.6619.7819.6619.7419.430.77%21,280
Sep 25, 202519.7019.7019.5819.5919.28-0.91%8,448
Sep 24, 202519.7419.8519.6719.7719.46-0.30%8,599
Sep 23, 202519.7619.8519.7519.8319.520.25%10,563
Sep 22, 202519.6319.8319.6319.7819.470.76%8,155
Sep 19, 202519.7019.7019.5819.6319.32-0.61%7,180
Sep 18, 202519.7219.7519.6019.7519.44-13,112
Sep 17, 202519.6819.7519.6319.7519.440.46%15,025
Sep 16, 202519.6919.6919.5919.6619.35-0.10%23,667
Sep 15, 202519.7519.7519.6319.6819.370.03%19,139
Sep 12, 202519.6919.6919.6319.6819.37-0.23%20,870
Sep 11, 202519.6419.7219.6419.7219.41-0.10%44,390
Sep 10, 202519.7019.7419.6019.7419.43-42,678
Sep 9, 202519.6319.7419.6319.7419.430.05%17,014
Sep 8, 202519.8119.8119.6519.7319.420.20%14,039
Sep 5, 202519.6519.7119.6319.6919.380.66%11,725
Sep 4, 202519.4719.5619.4719.5619.250.62%17,992
Sep 3, 202519.2119.4419.2119.4419.130.99%6,669
Sep 2, 202519.2619.2619.1719.2518.95-0.88%17,326
Aug 29, 202519.4319.4719.4019.4219.12-0.51%7,489
Aug 28, 202519.4919.5219.4519.5219.21-0.15%8,738
Aug 27, 202519.6019.6019.5019.5519.14-0.41%7,415
Aug 26, 202519.6519.6719.5319.6319.22-0.25%20,694
Aug 25, 202519.8219.8319.6819.6819.27-0.86%16,393
Aug 22, 202519.7519.8819.7519.8519.430.92%4,541
Aug 21, 202519.6519.7319.6519.6719.260.10%5,019
Aug 20, 202519.4519.7019.4519.6519.241.18%19,433
Aug 19, 202519.5319.5619.4219.4219.01-0.31%35,342
Aug 18, 202519.3619.4919.1919.4819.070.21%14,468
Aug 15, 202519.3919.4419.3719.4419.030.10%10,042
Aug 14, 202519.2219.4219.2219.4219.010.73%9,145
Aug 13, 202519.1619.2819.1619.2818.880.57%20,784
Aug 12, 202519.0119.1819.0119.1718.770.74%21,655
Aug 11, 202519.0119.0318.9619.0318.63-0.10%26,943
Aug 8, 202518.9019.0518.8319.0518.651.44%17,051
Aug 7, 202518.8218.8618.7818.7818.390.11%18,410
Aug 6, 202518.7218.8018.6718.7618.370.32%18,874
Aug 5, 202518.6918.7318.6618.7018.31-15,033
Aug 1, 202518.5818.7018.4518.7018.31-0.43%31,745
Jul 31, 202518.8618.9318.7018.7818.39-1.42%24,499
Jul 30, 202519.1419.1418.9619.0518.65-1.40%33,022
Jul 29, 202519.3119.3219.2019.3218.81-0.67%17,748
Jul 28, 202519.5019.5019.2819.4518.94-0.26%15,113
Jul 25, 202519.3719.5019.2519.5018.990.72%13,282
Jul 24, 202519.2819.3719.2719.3618.85-0.10%11,529
Jul 23, 202519.1519.3819.0319.3818.871.73%23,684
Jul 22, 202519.0019.0518.8919.0518.550.11%14,918
Jul 21, 202519.0419.0919.0019.0318.53-0.16%21,389
Jul 18, 202519.1019.1219.0319.0618.56-11,399
Jul 17, 202519.0019.0718.9519.0618.560.16%27,278
Jul 16, 202518.9919.0318.9519.0318.530.16%28,942