BMO Covered Call Utilities ETF (ZWU) - Historical data, historical prices

United States

opens in 1d 19h 46m

12.18000 CAD

0.09

0.74%

Last update May 22, 3:59 PM EDT

Market closed

Day range

12.18000

12.13000

12.19000

Previous close

12.090000

Open

12.13000

Access this ETF data via API

BMO Covered Call Utilities ETF

12.18

0.09

0.74%

Date	Open	High	Low	Close	% Change	Volume
May 22, 2026	12.13	12.19	12.13	12.18	0.41%	61477
May 21, 2026	12.01	12.11	12	12.09	0.67%	49900
May 20, 2026	12	12.06	11.98	12	0	91332
May 19, 2026	11.87	11.98	11.87	11.96	0.76%	121724
May 15, 2026	11.89	11.91	11.83	11.84	-0.42%	52100
May 14, 2026	11.92	11.96	11.91	11.94	0.17%	26750
May 13, 2026	11.88	11.92	11.84	11.90	0.17%	51234
May 12, 2026	11.90	11.94	11.89	11.91	0.08%	31550
May 11, 2026	11.86	11.91	11.84	11.87	0.08%	46153
May 08, 2026	11.82	11.86	11.79	11.79	-0.25%	52237
May 07, 2026	11.84	11.84	11.79	11.81	-0.25%	78968
May 06, 2026	11.95	11.95	11.86	11.89	-0.54%	1144349
May 05, 2026	11.95	12.04	11.95	11.99	0.33%	121380
May 04, 2026	11.88	11.97	11.88	11.95	0.59%	87655
May 01, 2026	11.95	12.02	11.95	11.97	0.17%	56800
Apr 30, 2026	11.87	11.96	11.87	11.96	0.76%	270613
Apr 29, 2026	11.82	11.83	11.73	11.76	-0.51%	304142
Apr 28, 2026	11.90	11.95	11.90	11.92	0.17%	72800
Apr 27, 2026	11.89	11.91	11.82	11.83	-0.50%	73145
Apr 24, 2026	11.86	11.88	11.83	11.87	0.08%	58084

Access /time_series data via our API — starting from the Basic plan and above.