BMO Covered Call Utilities Fund (TSX:ZWU)
Canada
· Delayed Price · Currency is CAD 11.14
-0.06 (-0.54%)
At close: Dec 5, 2025
TSX:ZWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.23 | 11.24 | 11.14 | 11.14 | 11.14 | -0.54% | 551,362 |
| Dec 4, 2025 | 11.26 | 11.26 | 11.20 | 11.20 | 11.20 | -0.18% | 289,137 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.20 | 11.22 | 11.22 | -0.31% | 365,911 |
| Dec 2, 2025 | 11.34 | 11.34 | 11.22 | 11.26 | 11.26 | -0.75% | 526,341 |
| Dec 1, 2025 | 11.41 | 11.41 | 11.32 | 11.34 | 11.34 | -0.61% | 224,584 |
| Nov 28, 2025 | 11.34 | 11.42 | 11.32 | 11.41 | 11.41 | 0.57% | 263,585 |
| Nov 27, 2025 | 11.35 | 11.37 | 11.33 | 11.35 | 11.35 | 0.04% | 198,813 |
| Nov 26, 2025 | 11.32 | 11.34 | 11.30 | 11.34 | 11.34 | -0.18% | 227,862 |
| Nov 25, 2025 | 11.37 | 11.39 | 11.35 | 11.36 | 11.29 | 0.18% | 412,144 |
| Nov 24, 2025 | 11.40 | 11.40 | 11.29 | 11.34 | 11.27 | -0.18% | 392,986 |
| Nov 21, 2025 | 11.33 | 11.38 | 11.31 | 11.36 | 11.29 | 0.09% | 253,610 |
| Nov 20, 2025 | 11.40 | 11.40 | 11.31 | 11.35 | 11.28 | -0.18% | 325,824 |
| Nov 19, 2025 | 11.42 | 11.42 | 11.31 | 11.37 | 11.30 | -0.44% | 402,360 |
| Nov 18, 2025 | 11.44 | 11.47 | 11.41 | 11.42 | 11.35 | -0.44% | 199,753 |
| Nov 17, 2025 | 11.42 | 11.50 | 11.42 | 11.47 | 11.40 | 0.44% | 233,031 |
| Nov 14, 2025 | 11.36 | 11.45 | 11.34 | 11.42 | 11.35 | - | 345,497 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.40 | 11.42 | 11.35 | -0.95% | 363,270 |
| Nov 12, 2025 | 11.49 | 11.55 | 11.48 | 11.53 | 11.46 | 0.44% | 239,637 |
| Nov 11, 2025 | 11.43 | 11.49 | 11.43 | 11.48 | 11.41 | 0.35% | 114,351 |
| Nov 10, 2025 | 11.40 | 11.46 | 11.38 | 11.44 | 11.37 | 0.31% | 258,602 |
| Nov 7, 2025 | 11.32 | 11.41 | 11.28 | 11.41 | 11.33 | 0.71% | 348,585 |
| Nov 6, 2025 | 11.27 | 11.35 | 11.27 | 11.33 | 11.26 | 0.31% | 191,188 |
| Nov 5, 2025 | 11.22 | 11.32 | 11.22 | 11.29 | 11.22 | 0.44% | 220,655 |
| Nov 4, 2025 | 11.24 | 11.26 | 11.21 | 11.24 | 11.17 | -0.31% | 236,654 |
| Nov 3, 2025 | 11.35 | 11.35 | 11.18 | 11.28 | 11.21 | -0.22% | 418,364 |
| Oct 31, 2025 | 11.28 | 11.32 | 11.26 | 11.30 | 11.23 | -0.04% | 282,401 |
| Oct 30, 2025 | 11.37 | 11.37 | 11.29 | 11.31 | 11.24 | -0.83% | 287,816 |
| Oct 29, 2025 | 11.48 | 11.49 | 11.35 | 11.40 | 11.26 | -0.35% | 415,600 |
| Oct 28, 2025 | 11.52 | 11.52 | 11.43 | 11.44 | 11.30 | -0.52% | 349,415 |
| Oct 27, 2025 | 11.47 | 11.50 | 11.44 | 11.50 | 11.36 | 0.09% | 267,276 |
| Oct 24, 2025 | 11.53 | 11.53 | 11.48 | 11.49 | 11.35 | -0.09% | 403,385 |
| Oct 23, 2025 | 11.64 | 11.64 | 11.49 | 11.50 | 11.36 | -0.95% | 621,466 |
| Oct 22, 2025 | 11.59 | 11.63 | 11.55 | 11.61 | 11.47 | 0.26% | 166,814 |
| Oct 21, 2025 | 11.61 | 11.61 | 11.54 | 11.58 | 11.44 | -0.22% | 258,687 |
| Oct 20, 2025 | 11.61 | 11.65 | 11.57 | 11.61 | 11.46 | 0.13% | 286,853 |
| Oct 17, 2025 | 11.58 | 11.60 | 11.54 | 11.59 | 11.45 | 0.22% | 171,931 |
| Oct 16, 2025 | 11.59 | 11.64 | 11.55 | 11.57 | 11.42 | -0.22% | 364,358 |
| Oct 15, 2025 | 11.55 | 11.64 | 11.55 | 11.59 | 11.45 | 0.35% | 242,766 |
| Oct 14, 2025 | 11.53 | 11.58 | 11.51 | 11.55 | 11.41 | 0.17% | 241,418 |
| Oct 10, 2025 | 11.45 | 11.57 | 11.42 | 11.53 | 11.39 | 0.44% | 378,553 |
| Oct 9, 2025 | 11.55 | 11.55 | 11.47 | 11.48 | 11.34 | -0.52% | 147,989 |
| Oct 8, 2025 | 11.59 | 11.59 | 11.50 | 11.54 | 11.40 | -0.09% | 315,386 |
| Oct 7, 2025 | 11.54 | 11.56 | 11.50 | 11.55 | 11.41 | 0.35% | 171,298 |
| Oct 6, 2025 | 11.59 | 11.59 | 11.49 | 11.51 | 11.37 | -0.26% | 583,055 |
| Oct 3, 2025 | 11.50 | 11.59 | 11.47 | 11.54 | 11.40 | 0.52% | 324,520 |
| Oct 2, 2025 | 11.48 | 11.49 | 11.44 | 11.48 | 11.34 | 0.09% | 111,809 |
| Oct 1, 2025 | 11.49 | 11.53 | 11.47 | 11.47 | 11.33 | -0.17% | 202,327 |
| Sep 30, 2025 | 11.46 | 11.50 | 11.42 | 11.49 | 11.35 | 0.61% | 252,008 |
| Sep 29, 2025 | 11.41 | 11.43 | 11.38 | 11.42 | 11.28 | -0.52% | 309,216 |
| Sep 26, 2025 | 11.45 | 11.50 | 11.45 | 11.48 | 11.27 | 0.44% | 280,560 |
| Sep 25, 2025 | 11.42 | 11.46 | 11.41 | 11.43 | 11.22 | 0.09% | 163,403 |
| Sep 24, 2025 | 11.35 | 11.44 | 11.35 | 11.42 | 11.21 | 0.44% | 244,842 |
| Sep 23, 2025 | 11.31 | 11.37 | 11.27 | 11.37 | 11.16 | 0.71% | 316,661 |
| Sep 22, 2025 | 11.29 | 11.31 | 11.26 | 11.29 | 11.08 | 0.18% | 287,544 |
| Sep 19, 2025 | 11.26 | 11.28 | 11.21 | 11.27 | 11.06 | 0.36% | 149,486 |
| Sep 18, 2025 | 11.26 | 11.27 | 11.21 | 11.23 | 11.02 | -0.09% | 279,134 |
| Sep 17, 2025 | 11.21 | 11.29 | 11.21 | 11.24 | 11.03 | 0.22% | 362,880 |
| Sep 16, 2025 | 11.31 | 11.31 | 11.21 | 11.22 | 11.01 | -0.75% | 508,493 |
| Sep 15, 2025 | 11.32 | 11.33 | 11.27 | 11.30 | 11.09 | -0.18% | 219,615 |
| Sep 12, 2025 | 11.28 | 11.35 | 11.28 | 11.32 | 11.11 | 0.18% | 364,370 |
| Sep 11, 2025 | 11.29 | 11.30 | 11.25 | 11.30 | 11.09 | 0.36% | 222,239 |
| Sep 10, 2025 | 11.22 | 11.27 | 11.22 | 11.26 | 11.05 | 0.18% | 203,545 |
| Sep 9, 2025 | 11.21 | 11.27 | 11.18 | 11.24 | 11.03 | 0.36% | 174,887 |
| Sep 8, 2025 | 11.25 | 11.25 | 11.17 | 11.20 | 11.00 | -0.62% | 336,200 |
| Sep 5, 2025 | 11.25 | 11.30 | 11.23 | 11.27 | 11.06 | 0.09% | 246,822 |
| Sep 4, 2025 | 11.26 | 11.32 | 11.22 | 11.26 | 11.05 | 0.18% | 145,443 |
| Sep 3, 2025 | 11.28 | 11.28 | 11.19 | 11.24 | 11.03 | -0.09% | 309,110 |
| Sep 2, 2025 | 11.31 | 11.31 | 11.21 | 11.25 | 11.04 | -0.35% | 189,239 |
| Aug 29, 2025 | 11.30 | 11.31 | 11.26 | 11.29 | 11.08 | 0.09% | 121,400 |
| Aug 28, 2025 | 11.34 | 11.34 | 11.25 | 11.28 | 11.07 | -0.88% | 166,814 |
| Aug 27, 2025 | 11.35 | 11.40 | 11.35 | 11.38 | 11.10 | 0.26% | 243,519 |
| Aug 26, 2025 | 11.41 | 11.41 | 11.32 | 11.35 | 11.07 | -0.48% | 236,506 |
| Aug 25, 2025 | 11.47 | 11.47 | 11.40 | 11.41 | 11.13 | -0.52% | 290,242 |
| Aug 22, 2025 | 11.52 | 11.55 | 11.45 | 11.47 | 11.19 | -0.30% | 344,220 |
| Aug 21, 2025 | 11.47 | 11.52 | 11.47 | 11.50 | 11.22 | 0.17% | 116,831 |
| Aug 20, 2025 | 11.42 | 11.50 | 11.40 | 11.48 | 11.20 | 0.70% | 291,727 |
| Aug 19, 2025 | 11.39 | 11.40 | 11.34 | 11.40 | 11.12 | 0.57% | 219,417 |
| Aug 18, 2025 | 11.36 | 11.40 | 11.32 | 11.34 | 11.06 | -0.40% | 237,511 |
| Aug 15, 2025 | 11.36 | 11.40 | 11.31 | 11.38 | 11.10 | 0.35% | 249,291 |
| Aug 14, 2025 | 11.34 | 11.35 | 11.30 | 11.34 | 11.06 | 0.09% | 188,104 |
| Aug 13, 2025 | 11.29 | 11.33 | 11.27 | 11.33 | 11.05 | 0.62% | 252,548 |
| Aug 12, 2025 | 11.28 | 11.30 | 11.22 | 11.26 | 10.99 | - | 258,285 |
| Aug 11, 2025 | 11.28 | 11.29 | 11.25 | 11.26 | 10.99 | - | 247,838 |
| Aug 8, 2025 | 11.24 | 11.29 | 11.24 | 11.26 | 10.99 | - | 192,702 |
| Aug 7, 2025 | 11.17 | 11.27 | 11.17 | 11.26 | 10.99 | 0.63% | 218,645 |
| Aug 6, 2025 | 11.24 | 11.24 | 11.17 | 11.19 | 10.92 | -0.27% | 176,249 |
| Aug 5, 2025 | 11.25 | 11.30 | 11.20 | 11.22 | 10.95 | 0.18% | 389,604 |
| Aug 1, 2025 | 11.19 | 11.22 | 11.14 | 11.20 | 10.93 | 0.22% | 273,908 |
| Jul 31, 2025 | 11.16 | 11.21 | 11.14 | 11.18 | 10.90 | -0.04% | 193,376 |
| Jul 30, 2025 | 11.15 | 11.21 | 11.14 | 11.18 | 10.91 | -0.27% | 227,683 |
| Jul 29, 2025 | 11.15 | 11.23 | 11.14 | 11.21 | 10.87 | 0.63% | 258,306 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.11 | 11.14 | 10.80 | -0.71% | 402,492 |
| Jul 25, 2025 | 11.24 | 11.24 | 11.18 | 11.22 | 10.88 | - | 217,846 |
| Jul 24, 2025 | 11.20 | 11.24 | 11.20 | 11.22 | 10.88 | 0.18% | 140,142 |
| Jul 23, 2025 | 11.25 | 11.25 | 11.18 | 11.20 | 10.86 | -0.27% | 222,269 |
| Jul 22, 2025 | 11.17 | 11.28 | 11.17 | 11.23 | 10.89 | 0.54% | 344,055 |
| Jul 21, 2025 | 11.14 | 11.20 | 11.14 | 11.17 | 10.83 | 0.36% | 338,049 |
| Jul 18, 2025 | 11.08 | 11.17 | 11.08 | 11.13 | 10.79 | 0.27% | 137,689 |
| Jul 17, 2025 | 11.11 | 11.12 | 11.07 | 11.10 | 10.76 | -0.13% | 390,627 |
| Jul 16, 2025 | 11.13 | 11.16 | 11.10 | 11.12 | 10.78 | 0.14% | 281,115 |