BMO Canadian High Dividend Covered Call ETF (ZWC) - Historical data, historical prices

United States

closing in 4h 25m

21.94000 CAD

0.11

0.50%

Last update May 8, 2:30 PM EDT

Main market

Day range

21.94000

21.93000

Previous close

21.83000

Open

21.96000

Access this ETF data via API

BMO Canadian High Dividend Covered Call ETF

21.94

0.11

0.50%

Date	Open	High	Low	Close	% Change	Volume
May 08, 2026	21.96	22	21.93	21.94	-0.09%	82592
May 07, 2026	22.01	22.01	21.83	21.83	-0.82%	5880
May 06, 2026	21.99	22.03	21.98	22	0.05%	14685
May 05, 2026	21.85	21.96	21.85	21.92	0.32%	22914
May 04, 2026	21.81	21.86	21.77	21.79	-0.09%	44697
May 01, 2026	21.86	21.94	21.86	21.91	0.21%	29290
Apr 30, 2026	21.76	21.99	21.76	21.99	1.06%	62584
Apr 29, 2026	21.72	21.72	21.58	21.59	-0.60%	11728
Apr 28, 2026	21.84	21.86	21.77	21.81	-0.14%	34747
Apr 27, 2026	21.78	21.82	21.72	21.76	-0.09%	14290
Apr 24, 2026	21.78	21.82	21.78	21.82	0.18%	14990
Apr 23, 2026	21.78	21.83	21.72	21.83	0.23%	15730
Apr 22, 2026	21.78	21.79	21.67	21.69	-0.41%	16542
Apr 21, 2026	21.84	21.85	21.65	21.65	-0.87%	42541
Apr 20, 2026	21.86	21.88	21.79	21.79	-0.32%	23007
Apr 17, 2026	21.71	21.87	21.71	21.87	0.74%	48267
Apr 16, 2026	21.93	21.93	21.82	21.86	-0.32%	16029
Apr 15, 2026	21.91	21.96	21.89	21.89	-0.09%	24094
Apr 14, 2026	21.86	21.94	21.84	21.92	0.27%	46666
Apr 13, 2026	21.87	21.95	21.87	21.92	0.23%	43076

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