Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US High Dividend Covered Call ETF (ZWH)
BMO US High Dividend Covered Call ETF (ZWH) Historical

ZWH BMO US High Dividend Covered Call ETF

23.92

-0.14 (-0.58%)

Jul 19 2024 - Closed

Delayed by 15 minutes

ZWH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	24.06	-0.11	-0.46%	24.04	24.22	24.02	16,903
Jul 17 2024	24.17	0.13	0.54%	23.90	24.19	23.88	30,467
Jul 16 2024	24.04	0.25	1.05%	23.82	24.05	23.82	18,517
Jul 15 2024	23.79	0.09	0.38%	23.75	23.88	23.75	23,754
Jul 12 2024	23.70	0.18	0.77%	23.51	23.79	23.51	4,554
Jul 11 2024	23.52	0.11	0.47%	23.47	23.54	23.41	17,049
Jul 10 2024	23.41	0.17	0.73%	23.29	23.41	23.24	11,933
Jul 09 2024	23.24	-0.05	-0.21%	23.21	23.30	23.21	377,222
Jul 08 2024	23.29	0.00	0.00%	23.35	23.35	23.24	16,910
Jul 05 2024	23.29	-0.21	-0.89%	23.31	23.31	23.21	59,286
Jul 04 2024	23.50	0.21	0.90%	23.22	23.50	23.22	11,227
Jul 03 2024	23.29	0.01	0.04%	23.22	23.29	23.22	3,205
Jul 02 2024	23.28	-0.01	-0.04%	23.30	23.34	23.23	14,244
Jun 28 2024	23.29	-0.09	-0.38%	23.41	23.50	23.29	16,138
Jun 27 2024	23.38	-0.18	-0.76%	23.40	23.40	23.33	25,221
Jun 26 2024	23.56	0.03	0.13%	23.48	23.56	23.47	30,802
Jun 25 2024	23.53	-0.14	-0.59%	23.57	23.64	23.51	22,995
Jun 24 2024	23.67	0.09	0.38%	23.65	23.71	23.57	16,545
Jun 21 2024	23.58	0.05	0.21%	23.50	23.60	23.50	47,120
Jun 20 2024	23.53	0.19	0.81%	23.36	23.56	23.36	68,000
Jun 19 2024	23.34	-0.08	-0.34%	23.34	23.44	23.34	8,796
Jun 18 2024	23.42	0.07	0.30%	23.37	23.44	23.37	18,193
Jun 17 2024	23.35	0.09	0.39%	23.23	23.38	23.23	30,698
Jun 14 2024	23.26	-0.07	-0.30%	23.21	23.33	23.20	22,733
Jun 13 2024	23.33	0.00	0.00%	23.30	23.33	23.22	11,040
Jun 12 2024	23.33	-0.01	-0.04%	23.37	23.38	23.28	8,695
Jun 11 2024	23.34	-0.09	-0.38%	23.33	23.37	23.28	8,923
Jun 10 2024	23.43	-0.02	-0.09%	23.38	23.47	23.38	3,699
Jun 07 2024	23.45	0.14	0.60%	23.38	23.55	23.38	10,090
Jun 06 2024	23.31	-0.02	-0.09%	23.30	23.40	23.30	33,196
Jun 05 2024	23.33	0.08	0.34%	23.23	23.34	23.23	8,395
Jun 04 2024	23.25	0.12	0.52%	23.14	23.30	23.14	20,341
Jun 03 2024	23.13	-0.08	-0.34%	23.24	23.24	23.04	14,859
May 31 2024	23.21	0.17	0.74%	22.88	23.21	22.88	8,814
May 30 2024	23.04	0.03	0.13%	22.90	23.04	22.86	21,705
May 29 2024	23.01	-0.08	-0.35%	23.10	23.10	23.00	14,115
May 28 2024	23.09	-0.07	-0.30%	23.17	23.19	23.03	5,701
May 27 2024	23.16	-0.10	-0.43%	23.21	23.29	23.15	5,188
May 24 2024	23.26	-0.08	-0.34%	23.37	23.38	23.26	18,604
May 23 2024	23.34	-0.20	-0.85%	23.50	23.50	23.34	23,300
May 22 2024	23.54	0.04	0.17%	23.51	23.54	23.48	6,515
May 21 2024	23.50	0.03	0.13%	23.48	23.52	23.46	10,499
May 17 2024	23.47	-0.01	-0.04%	23.45	23.47	23.41	7,930
May 16 2024	23.48	0.02	0.09%	23.44	23.50	23.44	8,841
May 15 2024	23.46	0.09	0.39%	23.40	23.46	23.39	7,496
May 14 2024	23.37	0.04	0.17%	23.35	23.37	23.30	14,460
May 13 2024	23.33	0.03	0.13%	23.34	23.38	23.32	12,886
May 10 2024	23.30	0.05	0.22%	23.30	23.30	23.23	11,434
May 09 2024	23.25	0.05	0.22%	23.19	23.25	23.16	11,365
May 08 2024	23.20	0.05	0.22%	23.08	23.22	23.08	7,080
May 07 2024	23.15	0.19	0.83%	23.00	23.15	23.00	17,195
May 06 2024	22.96	0.08	0.35%	22.91	22.96	22.88	15,888
May 03 2024	22.88	0.25	1.10%	22.79	22.88	22.78	37,600
May 02 2024	22.63	-0.07	-0.31%	22.68	22.75	22.60	4,115
May 01 2024	22.70	-0.05	-0.22%	22.75	22.77	22.65	8,718
Apr 30 2024	22.75	-0.08	-0.35%	22.91	22.91	22.75	8,487
Apr 29 2024	22.83	0.13	0.57%	22.72	22.86	22.72	6,836
Apr 26 2024	22.70	-0.13	-0.57%	22.70	22.80	22.70	3,852
Apr 25 2024	22.83	-0.25	-1.08%	22.84	22.89	22.79	5,360
Apr 24 2024	23.08	0.15	0.65%	23.00	23.09	23.00	2,470
Apr 23 2024	22.93	0.07	0.31%	22.86	22.96	22.86	2,721
Apr 22 2024	22.86	0.08	0.35%	22.77	22.95	22.77	8,668

BMO US High Dividend Cov...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions