Australia markets open in 1 hour 51 minutes

BMO Europe High Dividend Covered Call Hedged to CAD ETF (ZWE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.00+0.07 (+0.33%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202420.8821.0220.8821.0021.0045,819
08 May 202420.6020.9320.6020.9320.9317,200
07 May 202420.7120.8420.6020.6120.6118,100
06 May 202420.6120.7520.6120.7420.7412,300
03 May 202420.7620.7620.5220.6220.6210,500
02 May 202420.6520.7420.6020.7420.7413,100
01 May 202420.4620.6220.4620.5220.529,000
30 Apr 202420.8220.8220.4320.4320.4314,600
29 Apr 202420.8620.8620.6520.6520.653,900
26 Apr 202420.5320.7120.5320.6620.666,600
26 Apr 20240.12 Dividend
25 Apr 202420.6020.6320.5720.5820.468,000
24 Apr 202420.7920.8220.6020.7020.5817,200
23 Apr 202420.5320.7420.5320.7020.5810,600
22 Apr 202420.4020.6420.4020.5020.3815,800
19 Apr 202420.1420.4020.1420.3720.2510,800
18 Apr 202420.1920.3020.1920.2320.1113,400
17 Apr 202420.4220.4220.1620.2020.0846,700
16 Apr 202420.3720.4920.1920.1920.076,500
15 Apr 202420.4420.6220.3520.3520.2312,300
12 Apr 202420.6720.6720.3820.4420.3211,100
11 Apr 202420.5520.6720.4320.6720.559,400
10 Apr 202420.4420.6020.4420.5220.407,800
09 Apr 202420.5620.6020.5020.5220.4015,800
08 Apr 202420.8720.8720.6020.7420.6213,000
05 Apr 202420.5620.7820.5620.7820.669,800
04 Apr 202420.8420.8420.5220.5620.4418,900
03 Apr 202420.9520.9520.6420.7420.6220,300
02 Apr 202421.0821.0820.6421.0520.939,200
01 Apr 202421.0021.0921.0021.0720.9518,300
28 Mar 202420.9020.9920.8520.9920.8711,400
27 Mar 202420.9420.9420.8420.8620.7411,900
27 Mar 20240.12 Dividend
26 Mar 202420.7920.9520.7920.8620.6215,800
25 Mar 202420.8020.9020.7620.9020.666,500
22 Mar 202420.7620.8220.7620.8120.578,200
21 Mar 202420.6420.8220.6420.7720.5312,100
20 Mar 202420.7220.8320.7220.8220.589,200
19 Mar 202420.6020.7520.6020.6520.4110,600
18 Mar 202420.8520.8520.6220.6620.4214,800
15 Mar 202420.7920.8520.7520.8020.567,500
14 Mar 202420.9720.9720.7620.8120.5711,800
13 Mar 202420.7920.9920.7520.9420.7018,600
12 Mar 202420.6520.8220.6520.8220.5813,300
11 Mar 202420.6720.7820.6020.7620.5218,800
08 Mar 202420.6420.7420.6120.7120.4722,700
07 Mar 202420.5420.6320.5420.5820.3412,700
06 Mar 202420.6820.6820.4720.5020.2616,600
05 Mar 202420.3820.5320.3820.4620.2229,800
04 Mar 202420.6420.6420.4620.4920.2523,400
01 Mar 202420.4220.7420.4220.7420.5015,100
29 Feb 202420.5620.6220.3920.5220.2810,500
28 Feb 202420.3020.5720.3020.5720.339,100
27 Feb 202420.5920.5920.3920.4120.1713,100
27 Feb 20240.12 Dividend
26 Feb 202420.5120.7020.5020.5020.1411,200
23 Feb 202420.5020.6020.5020.5920.238,200
22 Feb 202420.4520.5720.4220.5020.1430,200
21 Feb 202420.3320.3820.2920.3620.0114,200
20 Feb 202420.1420.4020.1420.3019.9518,000
16 Feb 202420.2620.3620.1620.1619.8115,200
15 Feb 202420.2020.3020.2020.2719.9227,900
14 Feb 202420.0120.1620.0120.1619.8111,900
13 Feb 202420.0020.1420.0020.0219.6711,300
12 Feb 202420.1920.2420.1420.1819.8315,800
09 Feb 202420.1920.1920.0220.1519.805,900
08 Feb 202420.1920.1920.0820.1019.757,500
07 Feb 202420.1820.1820.1320.1519.804,900
06 Feb 202420.0220.2020.0220.2019.859,000
05 Feb 202420.1420.2120.0320.1219.7716,900
02 Feb 202419.9820.1619.9820.1519.807,600
01 Feb 202419.9620.1419.9620.1419.7912,800
31 Jan 202420.1620.1820.0820.1019.7516,300
30 Jan 202420.1720.1720.0520.0819.7323,900
29 Jan 202420.0720.1020.0020.1019.755,700
29 Jan 20240.12 Dividend
26 Jan 202419.9120.1519.9120.0819.6150,700
25 Jan 202419.9620.0119.9420.0119.5515,700
24 Jan 202419.7619.9719.7619.9619.5014,400
23 Jan 202419.8219.8519.8019.8419.389,300
22 Jan 202419.9919.9919.7419.7819.3213,600
19 Jan 202419.8719.8719.7519.8519.3913,400
18 Jan 202419.7819.9319.7819.9319.4718,600
17 Jan 202419.8519.8519.6519.7419.2819,300
16 Jan 202419.8419.9019.8119.8119.357,000
15 Jan 202419.9019.9019.8119.8219.3610,700
12 Jan 202419.9519.9619.8319.8919.4316,800
11 Jan 202419.7719.9319.7719.9119.4514,300
10 Jan 202419.7919.9519.7919.9519.4915,200
09 Jan 202419.9419.9519.8519.8719.4116,600
08 Jan 202419.9320.0619.8820.0419.5721,100
05 Jan 202420.0020.1119.9519.9819.5241,300
04 Jan 202419.8020.0619.8019.9919.5321,600
03 Jan 202419.9119.9119.7319.8219.3616,100
02 Jan 202419.7419.9119.7419.8019.3412,500
29 Dec 202319.8019.8819.7819.8719.416,100
28 Dec 202319.7919.8419.7219.7219.2613,600
27 Dec 202319.9019.9019.7019.7919.3312,100
27 Dec 20230.12 Dividend
22 Dec 202319.9319.9919.9319.9419.364,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...