BMO Covered Call Utilities Fund (TSX:ZWU)
Canada
· Delayed Price · Currency is CAD 12.07
-0.05 (-0.37%)
Mar 9, 2026, 3:59 PM EST
TSX:ZWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.04 | 12.09 | 11.99 | 12.08 | - | -0.25% | 379,091 |
| Mar 6, 2026 | 12.09 | 12.13 | 12.05 | 12.11 | 12.11 | -0.25% | 230,456 |
| Mar 5, 2026 | 12.12 | 12.15 | 12.09 | 12.14 | 12.14 | -0.33% | 195,219 |
| Mar 4, 2026 | 12.22 | 12.22 | 12.11 | 12.18 | 12.18 | 0.16% | 294,179 |
| Mar 3, 2026 | 12.15 | 12.19 | 12.00 | 12.16 | 12.16 | -0.04% | 332,850 |
| Mar 2, 2026 | 12.12 | 12.20 | 12.08 | 12.17 | 12.17 | 0.25% | 267,823 |
| Feb 27, 2026 | 12.02 | 12.16 | 12.01 | 12.14 | 12.14 | 0.87% | 294,985 |
| Feb 26, 2026 | 12.04 | 12.06 | 12.00 | 12.03 | 12.03 | -0.50% | 155,224 |
| Feb 25, 2026 | 12.12 | 12.12 | 12.01 | 12.09 | 12.02 | -0.08% | 383,200 |
| Feb 24, 2026 | 12.11 | 12.11 | 12.02 | 12.10 | 12.03 | 0.33% | 216,842 |
| Feb 23, 2026 | 11.93 | 12.07 | 11.93 | 12.06 | 11.99 | 0.88% | 255,378 |
| Feb 20, 2026 | 11.92 | 11.98 | 11.89 | 11.96 | 11.89 | 0.29% | 161,202 |
| Feb 19, 2026 | 11.84 | 11.94 | 11.84 | 11.92 | 11.85 | 0.46% | 135,125 |
| Feb 18, 2026 | 11.93 | 11.95 | 11.85 | 11.87 | 11.80 | -0.63% | 402,186 |
| Feb 17, 2026 | 11.95 | 11.97 | 11.92 | 11.94 | 11.87 | 0.08% | 360,100 |
| Feb 13, 2026 | 11.80 | 11.97 | 11.80 | 11.93 | 11.86 | 0.97% | 431,439 |
| Feb 12, 2026 | 11.70 | 11.87 | 11.70 | 11.82 | 11.75 | 1.07% | 635,545 |
| Feb 11, 2026 | 11.61 | 11.70 | 11.59 | 11.69 | 11.62 | 0.86% | 484,832 |
| Feb 10, 2026 | 11.58 | 11.64 | 11.54 | 11.59 | 11.52 | 0.61% | 274,210 |
| Feb 9, 2026 | 11.55 | 11.55 | 11.47 | 11.52 | 11.45 | 0.09% | 209,370 |
| Feb 6, 2026 | 11.56 | 11.61 | 11.49 | 11.51 | 11.44 | -0.39% | 259,272 |
| Feb 5, 2026 | 11.54 | 11.57 | 11.51 | 11.56 | 11.49 | 0.13% | 244,460 |
| Feb 4, 2026 | 11.47 | 11.56 | 11.47 | 11.54 | 11.47 | 0.61% | 426,777 |
| Feb 3, 2026 | 11.39 | 11.49 | 11.39 | 11.47 | 11.40 | 1.01% | 660,324 |
| Feb 2, 2026 | 11.37 | 11.44 | 11.33 | 11.36 | 11.29 | -0.39% | 232,951 |
| Jan 30, 2026 | 11.30 | 11.40 | 11.28 | 11.40 | 11.33 | 0.80% | 531,341 |
| Jan 29, 2026 | 11.32 | 11.33 | 11.28 | 11.31 | 11.24 | -0.18% | 211,049 |
| Jan 28, 2026 | 11.34 | 11.36 | 11.31 | 11.33 | 11.19 | 0.27% | 317,907 |
| Jan 27, 2026 | 11.30 | 11.33 | 11.25 | 11.30 | 11.17 | 0.31% | 218,248 |
| Jan 26, 2026 | 11.25 | 11.31 | 11.23 | 11.27 | 11.13 | 0.22% | 359,618 |
| Jan 23, 2026 | 11.23 | 11.25 | 11.19 | 11.24 | 11.11 | 0.09% | 405,947 |
| Jan 22, 2026 | 11.26 | 11.28 | 11.20 | 11.23 | 11.10 | 0.27% | 240,998 |
| Jan 21, 2026 | 11.19 | 11.26 | 11.16 | 11.20 | 11.07 | 0.09% | 264,145 |
| Jan 20, 2026 | 11.15 | 11.20 | 11.10 | 11.19 | 11.06 | 0.36% | 221,483 |
| Jan 19, 2026 | 11.15 | 11.18 | 11.12 | 11.15 | 11.02 | -0.36% | 269,070 |
| Jan 16, 2026 | 11.10 | 11.20 | 11.10 | 11.19 | 11.06 | 0.63% | 446,360 |
| Jan 15, 2026 | 11.05 | 11.14 | 11.05 | 11.12 | 10.99 | 0.23% | 309,263 |
| Jan 14, 2026 | 11.00 | 11.13 | 11.00 | 11.10 | 10.96 | 0.86% | 373,721 |
| Jan 13, 2026 | 11.00 | 11.03 | 10.94 | 11.00 | 10.87 | 0.14% | 529,086 |
| Jan 12, 2026 | 10.96 | 11.02 | 10.96 | 10.99 | 10.85 | -0.23% | 361,863 |
| Jan 9, 2026 | 11.03 | 11.06 | 11.00 | 11.01 | 10.88 | 0.18% | 311,421 |
| Jan 8, 2026 | 10.96 | 11.04 | 10.91 | 10.99 | 10.86 | 0.55% | 435,573 |
| Jan 7, 2026 | 10.96 | 11.03 | 10.91 | 10.93 | 10.80 | -0.55% | 402,569 |
| Jan 6, 2026 | 11.01 | 11.07 | 10.93 | 10.99 | 10.86 | -0.45% | 510,748 |
| Jan 5, 2026 | 11.14 | 11.14 | 10.92 | 11.04 | 10.91 | -0.45% | 537,905 |
| Jan 2, 2026 | 11.09 | 11.15 | 11.03 | 11.09 | 10.96 | 0.18% | 275,146 |
| Dec 31, 2025 | 11.03 | 11.09 | 11.03 | 11.07 | 10.94 | - | 218,729 |
| Dec 30, 2025 | 11.07 | 11.08 | 11.04 | 11.07 | 10.94 | -0.27% | 203,477 |
| Dec 29, 2025 | 11.05 | 11.14 | 11.05 | 11.10 | 10.90 | 0.36% | 255,379 |
| Dec 24, 2025 | 11.04 | 11.06 | 11.02 | 11.06 | 10.86 | 0.36% | 75,039 |
| Dec 23, 2025 | 10.93 | 11.04 | 10.93 | 11.02 | 10.82 | 0.46% | 273,557 |
| Dec 22, 2025 | 10.93 | 10.97 | 10.88 | 10.97 | 10.77 | 0.46% | 421,877 |
| Dec 19, 2025 | 10.96 | 11.04 | 10.92 | 10.92 | 10.72 | -0.55% | 397,512 |
| Dec 18, 2025 | 11.03 | 11.03 | 10.98 | 10.98 | 10.78 | -0.18% | 238,196 |
| Dec 17, 2025 | 10.98 | 11.01 | 10.91 | 11.00 | 10.80 | 0.64% | 302,592 |
| Dec 16, 2025 | 11.03 | 11.03 | 10.93 | 10.93 | 10.73 | -0.82% | 340,393 |
| Dec 15, 2025 | 11.00 | 11.04 | 10.98 | 11.02 | 10.82 | 0.32% | 363,325 |
| Dec 12, 2025 | 10.94 | 11.00 | 10.94 | 10.99 | 10.79 | 0.50% | 288,543 |
| Dec 11, 2025 | 10.91 | 10.98 | 10.91 | 10.93 | 10.73 | 0.18% | 427,620 |
| Dec 10, 2025 | 11.01 | 11.01 | 10.90 | 10.91 | 10.71 | -0.73% | 724,466 |
| Dec 9, 2025 | 11.04 | 11.12 | 10.99 | 10.99 | 10.79 | -0.59% | 516,438 |
| Dec 8, 2025 | 11.12 | 11.12 | 11.03 | 11.06 | 10.85 | -0.76% | 546,241 |
| Dec 5, 2025 | 11.23 | 11.24 | 11.14 | 11.14 | 10.94 | -0.54% | 551,362 |
| Dec 4, 2025 | 11.26 | 11.26 | 11.20 | 11.20 | 11.00 | -0.18% | 289,137 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.20 | 11.22 | 11.02 | -0.31% | 365,911 |
| Dec 2, 2025 | 11.34 | 11.34 | 11.22 | 11.26 | 11.05 | -0.75% | 526,341 |
| Dec 1, 2025 | 11.41 | 11.41 | 11.32 | 11.34 | 11.13 | -0.61% | 224,584 |
| Nov 28, 2025 | 11.34 | 11.42 | 11.32 | 11.41 | 11.20 | 0.57% | 263,585 |
| Nov 27, 2025 | 11.35 | 11.37 | 11.33 | 11.35 | 11.14 | 0.04% | 198,813 |
| Nov 26, 2025 | 11.32 | 11.34 | 11.30 | 11.34 | 11.13 | -0.18% | 227,862 |
| Nov 25, 2025 | 11.37 | 11.39 | 11.35 | 11.36 | 11.08 | 0.18% | 412,144 |
| Nov 24, 2025 | 11.40 | 11.40 | 11.29 | 11.34 | 11.07 | -0.18% | 392,986 |
| Nov 21, 2025 | 11.33 | 11.38 | 11.31 | 11.36 | 11.08 | 0.09% | 253,610 |
| Nov 20, 2025 | 11.40 | 11.40 | 11.31 | 11.35 | 11.08 | -0.18% | 325,824 |
| Nov 19, 2025 | 11.42 | 11.42 | 11.31 | 11.37 | 11.09 | -0.44% | 402,360 |
| Nov 18, 2025 | 11.44 | 11.47 | 11.41 | 11.42 | 11.14 | -0.44% | 199,753 |
| Nov 17, 2025 | 11.42 | 11.50 | 11.42 | 11.47 | 11.19 | 0.44% | 233,031 |
| Nov 14, 2025 | 11.36 | 11.45 | 11.34 | 11.42 | 11.14 | - | 345,497 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.40 | 11.42 | 11.14 | -0.95% | 363,270 |
| Nov 12, 2025 | 11.49 | 11.55 | 11.48 | 11.53 | 11.25 | 0.44% | 239,637 |
| Nov 11, 2025 | 11.43 | 11.49 | 11.43 | 11.48 | 11.20 | 0.35% | 114,351 |
| Nov 10, 2025 | 11.40 | 11.46 | 11.38 | 11.44 | 11.16 | 0.31% | 258,602 |
| Nov 7, 2025 | 11.32 | 11.41 | 11.28 | 11.41 | 11.13 | 0.71% | 348,585 |
| Nov 6, 2025 | 11.27 | 11.35 | 11.27 | 11.33 | 11.05 | 0.31% | 191,188 |
| Nov 5, 2025 | 11.22 | 11.32 | 11.22 | 11.29 | 11.02 | 0.44% | 220,655 |
| Nov 4, 2025 | 11.24 | 11.26 | 11.21 | 11.24 | 10.97 | -0.31% | 236,654 |
| Nov 3, 2025 | 11.35 | 11.35 | 11.18 | 11.28 | 11.00 | -0.22% | 418,364 |
| Oct 31, 2025 | 11.28 | 11.32 | 11.26 | 11.30 | 11.03 | -0.04% | 282,401 |
| Oct 30, 2025 | 11.37 | 11.37 | 11.29 | 11.31 | 11.03 | -0.83% | 287,816 |
| Oct 29, 2025 | 11.48 | 11.49 | 11.35 | 11.40 | 11.06 | -0.35% | 415,600 |
| Oct 28, 2025 | 11.52 | 11.52 | 11.43 | 11.44 | 11.09 | -0.52% | 349,415 |
| Oct 27, 2025 | 11.47 | 11.50 | 11.44 | 11.50 | 11.15 | 0.09% | 267,276 |
| Oct 24, 2025 | 11.53 | 11.53 | 11.48 | 11.49 | 11.14 | -0.09% | 403,385 |
| Oct 23, 2025 | 11.64 | 11.64 | 11.49 | 11.50 | 11.15 | -0.95% | 621,466 |
| Oct 22, 2025 | 11.59 | 11.63 | 11.55 | 11.61 | 11.26 | 0.26% | 166,814 |
| Oct 21, 2025 | 11.61 | 11.61 | 11.54 | 11.58 | 11.23 | -0.22% | 258,687 |
| Oct 20, 2025 | 11.61 | 11.65 | 11.57 | 11.61 | 11.25 | 0.13% | 286,853 |
| Oct 17, 2025 | 11.58 | 11.60 | 11.54 | 11.59 | 11.24 | 0.22% | 171,931 |
| Oct 16, 2025 | 11.59 | 11.64 | 11.55 | 11.57 | 11.22 | -0.22% | 364,358 |
| Oct 15, 2025 | 11.55 | 11.64 | 11.55 | 11.59 | 11.24 | 0.35% | 242,766 |