BMO Covered Call Technology Fund (TSX:ZWT)
Canada
· Delayed Price · Currency is CAD 60.88
-0.10 (-0.16%)
At close: Dec 5, 2025
TSX:ZWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.99 | 61.29 | 60.84 | 60.88 | 60.88 | -0.16% | 5,786 |
| Dec 4, 2025 | 61.08 | 61.08 | 60.77 | 60.98 | 60.98 | 0.11% | 2,544 |
| Dec 3, 2025 | 60.70 | 60.92 | 60.32 | 60.91 | 60.91 | -0.20% | 1,720 |
| Dec 2, 2025 | 61.10 | 61.44 | 61.03 | 61.03 | 61.03 | 0.46% | 21,282 |
| Dec 1, 2025 | 60.41 | 60.91 | 60.15 | 60.75 | 60.75 | 0.28% | 3,303 |
| Nov 28, 2025 | 60.50 | 60.60 | 60.50 | 60.58 | 60.58 | -0.69% | 958 |
| Nov 27, 2025 | 60.67 | 61.00 | 60.67 | 61.00 | 61.00 | 0.58% | 1,133 |
| Nov 26, 2025 | 60.52 | 60.65 | 60.52 | 60.65 | 60.65 | 0.25% | 1,635 |
| Nov 25, 2025 | 59.89 | 60.50 | 59.72 | 60.50 | 60.25 | 0.50% | 4,120 |
| Nov 24, 2025 | 58.78 | 60.24 | 58.78 | 60.20 | 59.96 | 3.03% | 6,504 |
| Nov 21, 2025 | 58.17 | 58.91 | 57.60 | 58.43 | 58.19 | 0.83% | 2,168 |
| Nov 20, 2025 | 60.55 | 60.66 | 57.95 | 57.95 | 57.71 | -2.47% | 6,237 |
| Nov 19, 2025 | 59.33 | 59.78 | 59.00 | 59.42 | 59.18 | 1.14% | 2,143 |
| Nov 18, 2025 | 59.06 | 59.06 | 58.40 | 58.75 | 58.51 | -1.36% | 6,487 |
| Nov 17, 2025 | 59.79 | 60.44 | 59.43 | 59.56 | 59.32 | -1.00% | 10,817 |
| Nov 14, 2025 | 59.00 | 60.46 | 59.00 | 60.16 | 59.92 | 0.07% | 4,241 |
| Nov 13, 2025 | 61.00 | 61.00 | 59.88 | 60.12 | 59.88 | -2.00% | 5,746 |
| Nov 12, 2025 | 61.38 | 61.45 | 60.99 | 61.35 | 61.10 | -0.41% | 4,271 |
| Nov 11, 2025 | 61.56 | 61.60 | 61.56 | 61.60 | 61.35 | -0.44% | 562 |
| Nov 10, 2025 | 61.41 | 61.87 | 61.41 | 61.87 | 61.62 | 2.33% | 3,581 |
| Nov 7, 2025 | 60.00 | 60.46 | 59.53 | 60.46 | 60.21 | -1.13% | 4,025 |
| Nov 6, 2025 | 61.25 | 61.44 | 61.04 | 61.15 | 60.90 | -1.99% | 2,782 |
| Nov 5, 2025 | 62.46 | 62.52 | 62.39 | 62.39 | 62.14 | 0.84% | 2,507 |
| Nov 4, 2025 | 62.12 | 62.13 | 61.77 | 61.87 | 61.62 | -1.61% | 2,745 |
| Nov 3, 2025 | 63.37 | 63.37 | 62.88 | 62.88 | 62.62 | 0.61% | 2,116 |
| Oct 31, 2025 | 63.08 | 63.08 | 62.38 | 62.50 | 62.25 | 0.94% | 2,624 |
| Oct 30, 2025 | 62.21 | 62.33 | 61.92 | 61.92 | 61.67 | -1.75% | 22,290 |
| Oct 29, 2025 | 62.73 | 63.04 | 62.61 | 63.02 | 62.52 | 0.65% | 21,466 |
| Oct 28, 2025 | 62.67 | 62.67 | 62.25 | 62.61 | 62.11 | 0.51% | 1,523 |
| Oct 27, 2025 | 61.91 | 62.29 | 61.91 | 62.29 | 61.80 | 1.82% | 4,380 |
| Oct 24, 2025 | 60.97 | 61.25 | 60.97 | 61.18 | 60.69 | 1.70% | 937 |
| Oct 23, 2025 | 60.22 | 60.30 | 60.15 | 60.15 | 59.67 | 1.04% | 1,640 |
| Oct 22, 2025 | 60.00 | 60.00 | 59.10 | 59.53 | 59.06 | -1.51% | 1,419 |
| Oct 21, 2025 | 60.47 | 60.47 | 60.36 | 60.44 | 59.96 | -0.10% | 1,342 |
| Oct 20, 2025 | 60.17 | 60.55 | 60.17 | 60.50 | 60.02 | 1.22% | 727 |
| Oct 17, 2025 | 59.26 | 59.77 | 59.23 | 59.77 | 59.30 | 0.12% | 1,476 |
| Oct 16, 2025 | 60.01 | 60.40 | 59.49 | 59.70 | 59.23 | 0.18% | 1,975 |
| Oct 15, 2025 | 59.97 | 60.02 | 59.59 | 59.59 | 59.12 | 0.90% | 901 |
| Oct 14, 2025 | 58.89 | 59.44 | 58.82 | 59.06 | 58.59 | 1.56% | 1,447 |
| Oct 10, 2025 | 60.42 | 60.46 | 58.15 | 58.15 | 57.69 | -3.41% | 4,931 |
| Oct 9, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 59.72 | 0.45% | 964 |
| Oct 8, 2025 | 59.13 | 59.93 | 59.13 | 59.93 | 59.45 | 1.18% | 451 |
| Oct 7, 2025 | 59.55 | 59.55 | 59.00 | 59.23 | 58.76 | -0.27% | 3,115 |
| Oct 6, 2025 | 59.58 | 59.58 | 59.17 | 59.39 | 58.92 | 0.87% | 9,235 |
| Oct 3, 2025 | 59.40 | 59.40 | 58.88 | 58.88 | 58.41 | -0.83% | 1,040 |
| Oct 2, 2025 | 59.25 | 59.37 | 59.24 | 59.37 | 58.90 | 0.82% | 667 |
| Oct 1, 2025 | 58.29 | 58.92 | 58.29 | 58.89 | 58.42 | 0.72% | 1,033 |
| Sep 30, 2025 | 58.50 | 58.50 | 58.21 | 58.47 | 58.01 | -0.34% | 2,902 |
| Sep 29, 2025 | 58.65 | 58.67 | 58.65 | 58.67 | 58.20 | -0.05% | 574 |
| Sep 26, 2025 | 58.80 | 58.80 | 58.49 | 58.70 | 58.02 | 0.58% | 3,628 |
| Sep 25, 2025 | 58.00 | 58.74 | 58.00 | 58.36 | 57.68 | -0.60% | 999 |
| Sep 24, 2025 | 58.64 | 58.71 | 58.64 | 58.71 | 58.03 | 0.14% | 711 |
| Sep 23, 2025 | 58.95 | 58.98 | 58.57 | 58.63 | 57.95 | -0.95% | 2,523 |
| Sep 22, 2025 | 58.97 | 59.23 | 58.97 | 59.19 | 58.50 | 0.87% | 2,219 |
| Sep 19, 2025 | 58.89 | 58.89 | 58.58 | 58.68 | 58.00 | 0.19% | 987 |
| Sep 18, 2025 | 58.36 | 58.76 | 58.36 | 58.57 | 57.89 | 1.24% | 8,824 |
| Sep 17, 2025 | 57.91 | 57.91 | 57.45 | 57.85 | 57.18 | -0.26% | 3,330 |
| Sep 16, 2025 | 58.08 | 58.12 | 57.95 | 58.00 | 57.32 | -0.17% | 1,362 |
| Sep 15, 2025 | 58.12 | 58.12 | 57.96 | 58.10 | 57.42 | 0.76% | 9,438 |
| Sep 12, 2025 | 57.84 | 57.84 | 57.64 | 57.66 | 56.99 | -0.33% | 492 |
| Sep 11, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.18 | -0.09% | 328 |
| Sep 10, 2025 | 57.88 | 58.12 | 57.76 | 57.90 | 57.23 | 1.44% | 16,814 |
| Sep 9, 2025 | 56.89 | 57.08 | 56.81 | 57.08 | 56.41 | 0.39% | 777 |
| Sep 8, 2025 | 57.03 | 57.07 | 56.86 | 56.86 | 56.20 | 0.51% | 3,043 |
| Sep 5, 2025 | 56.56 | 56.78 | 56.22 | 56.57 | 55.91 | 0.96% | 1,741 |
| Sep 4, 2025 | 55.42 | 56.03 | 55.42 | 56.03 | 55.38 | 1.52% | 4,675 |
| Sep 3, 2025 | 55.27 | 55.34 | 55.13 | 55.19 | 54.55 | 1.08% | 988 |
| Sep 2, 2025 | 54.40 | 54.60 | 54.10 | 54.60 | 53.96 | -0.84% | 4,401 |
| Aug 29, 2025 | 55.84 | 55.84 | 54.90 | 55.06 | 54.42 | -1.68% | 1,912 |
| Aug 28, 2025 | 55.88 | 56.00 | 55.81 | 56.00 | 55.35 | 0.47% | 5,239 |
| Aug 27, 2025 | 55.84 | 55.84 | 55.62 | 55.74 | 54.87 | 0.09% | 1,463 |
| Aug 26, 2025 | 55.55 | 55.69 | 55.53 | 55.69 | 54.82 | -0.11% | 2,266 |
| Aug 25, 2025 | 55.36 | 55.79 | 55.36 | 55.75 | 54.88 | 0.56% | 6,960 |
| Aug 22, 2025 | 55.60 | 55.60 | 55.43 | 55.44 | 54.58 | 0.91% | 766 |
| Aug 21, 2025 | 55.04 | 55.04 | 54.86 | 54.94 | 54.09 | -0.20% | 1,124 |
| Aug 20, 2025 | 54.50 | 55.09 | 54.25 | 55.05 | 54.19 | -0.67% | 2,724 |
| Aug 19, 2025 | 56.07 | 56.11 | 55.36 | 55.42 | 54.56 | -1.07% | 2,140 |
| Aug 18, 2025 | 55.80 | 56.03 | 55.80 | 56.02 | 55.15 | -0.23% | 2,131 |
| Aug 15, 2025 | 56.17 | 56.17 | 56.09 | 56.15 | 55.28 | -0.44% | 3,888 |
| Aug 14, 2025 | 56.31 | 56.41 | 56.21 | 56.40 | 55.52 | 0.71% | 1,333 |
| Aug 13, 2025 | 56.49 | 56.49 | 56.00 | 56.00 | 55.13 | -0.18% | 2,586 |
| Aug 12, 2025 | 55.57 | 56.13 | 55.52 | 56.10 | 55.23 | 1.23% | 3,599 |
| Aug 11, 2025 | 55.63 | 55.78 | 55.42 | 55.42 | 54.56 | -0.05% | 1,896 |
| Aug 8, 2025 | 55.26 | 55.46 | 55.25 | 55.45 | 54.59 | 1.13% | 2,082 |
| Aug 7, 2025 | 55.40 | 55.56 | 54.81 | 54.83 | 53.98 | -0.24% | 4,341 |
| Aug 6, 2025 | 54.26 | 54.96 | 54.25 | 54.96 | 54.11 | 1.29% | 3,885 |
| Aug 5, 2025 | 54.57 | 54.85 | 54.23 | 54.26 | 53.42 | 1.16% | 2,791 |
| Aug 1, 2025 | 54.11 | 54.11 | 53.44 | 53.64 | 52.81 | -2.83% | 19,518 |
| Jul 31, 2025 | 55.80 | 55.80 | 55.20 | 55.20 | 54.34 | 0.40% | 6,536 |
| Jul 30, 2025 | 55.20 | 55.20 | 54.96 | 54.98 | 54.12 | -0.15% | 7,529 |
| Jul 29, 2025 | 55.20 | 55.55 | 55.06 | 55.06 | 53.99 | 0.36% | 3,422 |
| Jul 28, 2025 | 54.88 | 54.92 | 54.69 | 54.86 | 53.79 | 0.81% | 2,149 |
| Jul 25, 2025 | 54.24 | 54.63 | 54.24 | 54.42 | 53.36 | 0.51% | 5,023 |
| Jul 24, 2025 | 53.91 | 54.18 | 53.73 | 54.15 | 53.09 | 1.13% | 10,070 |
| Jul 23, 2025 | 53.46 | 53.54 | 53.46 | 53.54 | 52.50 | 0.10% | 510 |
| Jul 22, 2025 | 54.22 | 54.22 | 53.41 | 53.49 | 52.44 | -1.70% | 1,628 |
| Jul 21, 2025 | 54.44 | 54.54 | 54.39 | 54.41 | 53.35 | 0.54% | 2,066 |
| Jul 18, 2025 | 54.39 | 54.39 | 53.97 | 54.12 | 53.07 | -0.29% | 1,529 |
| Jul 17, 2025 | 53.78 | 54.28 | 53.78 | 54.28 | 53.22 | 1.23% | 831 |
| Jul 16, 2025 | 53.81 | 53.84 | 53.35 | 53.62 | 52.58 | -0.48% | 2,646 |