Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,123.52 +4,074.67 (+6.90%) CMC Crypto 200
1,363.90 +86.92 (+6.81%)
BMO US High Dividend Covered Call ETF (ZWH.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.79 | 22.88 | 22.77 | 22.88 | 22.88 | 37,600 |
| 02 May 2024 | 22.68 | 22.75 | 22.60 | 22.67 | 22.67 | 4,100 |
| 01 May 2024 | 22.75 | 22.82 | 22.65 | 22.70 | 22.70 | 8,700 |
| 30 Apr 2024 | 22.91 | 22.91 | 22.75 | 22.75 | 22.75 | 8,500 |
| 29 Apr 2024 | 22.72 | 22.86 | 22.72 | 22.83 | 22.83 | 6,800 |
| 26 Apr 2024 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | 3,900 |
| 26 Apr 2024 | 0.1 Dividend | |||||
| 25 Apr 2024 | 22.84 | 22.89 | 22.79 | 22.85 | 22.75 | 5,400 |
| 24 Apr 2024 | 23.00 | 23.09 | 22.99 | 23.08 | 22.98 | 2,500 |
| 23 Apr 2024 | 22.86 | 22.96 | 22.86 | 22.93 | 22.83 | 2,700 |
| 22 Apr 2024 | 22.77 | 22.95 | 22.77 | 22.86 | 22.76 | 8,700 |
| 19 Apr 2024 | 22.72 | 22.78 | 22.71 | 22.77 | 22.67 | 4,000 |
| 18 Apr 2024 | 22.65 | 22.76 | 22.64 | 22.73 | 22.63 | 8,600 |
| 17 Apr 2024 | 22.83 | 22.83 | 22.66 | 22.67 | 22.57 | 4,200 |
| 16 Apr 2024 | 22.77 | 22.80 | 22.69 | 22.72 | 22.62 | 13,100 |
| 15 Apr 2024 | 22.89 | 23.00 | 22.74 | 22.77 | 22.67 | 15,900 |
| 12 Apr 2024 | 23.06 | 23.06 | 22.80 | 22.81 | 22.71 | 8,200 |
| 11 Apr 2024 | 23.01 | 23.06 | 22.95 | 23.04 | 22.94 | 7,700 |
| 10 Apr 2024 | 23.00 | 23.01 | 22.93 | 22.98 | 22.88 | 9,200 |
| 09 Apr 2024 | 23.00 | 23.08 | 22.97 | 23.06 | 22.96 | 9,200 |
| 08 Apr 2024 | 23.00 | 23.08 | 23.00 | 23.00 | 22.90 | 14,800 |
| 05 Apr 2024 | 22.95 | 23.12 | 22.95 | 23.08 | 22.98 | 8,500 |
| 04 Apr 2024 | 23.12 | 23.14 | 22.88 | 22.89 | 22.79 | 7,600 |
| 03 Apr 2024 | 23.11 | 23.13 | 23.05 | 23.11 | 23.01 | 8,000 |
| 02 Apr 2024 | 23.27 | 23.27 | 23.16 | 23.21 | 23.11 | 19,200 |
| 01 Apr 2024 | 23.46 | 23.46 | 23.31 | 23.34 | 23.24 | 12,400 |
| 28 Mar 2024 | 23.40 | 23.44 | 23.35 | 23.42 | 23.32 | 8,300 |
| 27 Mar 2024 | 23.19 | 23.47 | 23.19 | 23.47 | 23.37 | 9,000 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 23.21 | 23.25 | 23.19 | 23.19 | 22.99 | 4,100 |
| 25 Mar 2024 | 23.34 | 23.34 | 23.25 | 23.27 | 23.07 | 4,700 |
| 22 Mar 2024 | 23.36 | 23.39 | 23.35 | 23.37 | 23.17 | 13,500 |
| 21 Mar 2024 | 23.34 | 23.38 | 23.31 | 23.33 | 23.13 | 7,100 |
| 20 Mar 2024 | 23.19 | 23.22 | 23.15 | 23.19 | 22.99 | 14,000 |
| 19 Mar 2024 | 23.11 | 23.20 | 23.11 | 23.19 | 22.99 | 3,600 |
| 18 Mar 2024 | 23.00 | 23.09 | 22.99 | 23.01 | 22.81 | 13,000 |
| 15 Mar 2024 | 22.90 | 22.97 | 22.90 | 22.97 | 22.77 | 7,200 |
| 14 Mar 2024 | 23.05 | 23.05 | 22.90 | 22.99 | 22.79 | 9,400 |
| 13 Mar 2024 | 22.96 | 23.03 | 22.93 | 22.96 | 22.76 | 16,100 |
| 12 Mar 2024 | 22.89 | 23.00 | 22.89 | 22.96 | 22.76 | 16,200 |
| 11 Mar 2024 | 22.67 | 22.83 | 22.67 | 22.80 | 22.60 | 20,900 |
| 08 Mar 2024 | 22.66 | 22.76 | 22.66 | 22.71 | 22.51 | 16,000 |
| 07 Mar 2024 | 22.76 | 22.76 | 22.62 | 22.65 | 22.45 | 21,300 |
| 06 Mar 2024 | 22.78 | 22.78 | 22.64 | 22.68 | 22.48 | 10,500 |
| 05 Mar 2024 | 22.64 | 22.78 | 22.64 | 22.69 | 22.49 | 11,900 |
| 04 Mar 2024 | 22.64 | 22.76 | 22.64 | 22.72 | 22.52 | 16,100 |
| 01 Mar 2024 | 22.74 | 22.74 | 22.64 | 22.71 | 22.51 | 14,700 |
| 29 Feb 2024 | 22.70 | 22.70 | 22.59 | 22.66 | 22.46 | 13,400 |
| 28 Feb 2024 | 22.56 | 22.66 | 22.56 | 22.61 | 22.41 | 5,600 |
| 27 Feb 2024 | 22.55 | 22.55 | 22.48 | 22.54 | 22.34 | 5,800 |
| 27 Feb 2024 | 0.1 Dividend | |||||
| 26 Feb 2024 | 22.78 | 22.78 | 22.61 | 22.62 | 22.32 | 12,400 |
| 23 Feb 2024 | 22.60 | 22.78 | 22.60 | 22.73 | 22.43 | 14,100 |
| 22 Feb 2024 | 22.64 | 22.67 | 22.53 | 22.64 | 22.34 | 6,400 |
| 21 Feb 2024 | 22.37 | 22.50 | 22.37 | 22.50 | 22.21 | 15,900 |
| 20 Feb 2024 | 22.34 | 22.53 | 22.34 | 22.44 | 22.15 | 89,200 |
| 16 Feb 2024 | 22.41 | 22.49 | 22.38 | 22.41 | 22.12 | 9,300 |
| 15 Feb 2024 | 22.36 | 22.43 | 22.36 | 22.41 | 22.12 | 13,300 |
| 14 Feb 2024 | 22.32 | 22.39 | 22.29 | 22.36 | 22.07 | 6,500 |
| 13 Feb 2024 | 22.35 | 22.37 | 22.23 | 22.30 | 22.01 | 18,200 |
| 12 Feb 2024 | 22.30 | 22.47 | 22.30 | 22.45 | 22.16 | 20,700 |
| 09 Feb 2024 | 22.42 | 22.42 | 22.32 | 22.36 | 22.07 | 10,400 |
| 08 Feb 2024 | 22.36 | 22.44 | 22.31 | 22.36 | 22.07 | 12,000 |
| 07 Feb 2024 | 22.34 | 22.43 | 22.34 | 22.38 | 22.09 | 9,500 |
| 06 Feb 2024 | 22.30 | 22.36 | 22.29 | 22.34 | 22.05 | 8,600 |
| 05 Feb 2024 | 22.37 | 22.38 | 22.28 | 22.32 | 22.03 | 27,400 |
| 02 Feb 2024 | 22.29 | 22.41 | 22.24 | 22.34 | 22.05 | 12,800 |
| 01 Feb 2024 | 22.12 | 22.23 | 22.10 | 22.23 | 21.94 | 7,800 |
| 31 Jan 2024 | 22.42 | 22.42 | 22.17 | 22.18 | 21.89 | 16,800 |
| 30 Jan 2024 | 22.26 | 22.32 | 22.26 | 22.31 | 22.02 | 28,400 |
| 29 Jan 2024 | 22.38 | 22.38 | 22.28 | 22.31 | 22.02 | 10,400 |
| 29 Jan 2024 | 0.1 Dividend | |||||
| 26 Jan 2024 | 22.40 | 22.47 | 22.40 | 22.43 | 22.04 | 17,600 |
| 25 Jan 2024 | 22.49 | 22.50 | 22.43 | 22.47 | 22.08 | 20,600 |
| 24 Jan 2024 | 22.43 | 22.43 | 22.37 | 22.37 | 21.98 | 11,500 |
| 23 Jan 2024 | 22.25 | 22.37 | 22.25 | 22.37 | 21.98 | 10,900 |
| 22 Jan 2024 | 22.08 | 22.25 | 22.08 | 22.24 | 21.85 | 17,900 |
| 19 Jan 2024 | 22.10 | 22.15 | 22.03 | 22.11 | 21.72 | 37,900 |
| 18 Jan 2024 | 21.93 | 22.03 | 21.90 | 22.03 | 21.65 | 13,500 |
| 17 Jan 2024 | 22.00 | 22.04 | 21.92 | 21.98 | 21.60 | 6,700 |
| 16 Jan 2024 | 22.09 | 22.09 | 22.00 | 22.06 | 21.68 | 28,000 |
| 15 Jan 2024 | 21.96 | 22.06 | 21.96 | 21.99 | 21.61 | 5,800 |
| 12 Jan 2024 | 21.93 | 22.06 | 21.93 | 22.05 | 21.67 | 20,300 |
| 11 Jan 2024 | 22.02 | 22.02 | 21.94 | 21.97 | 21.59 | 18,600 |
| 10 Jan 2024 | 22.00 | 22.04 | 21.96 | 22.02 | 21.64 | 8,100 |
| 09 Jan 2024 | 22.00 | 22.02 | 21.95 | 22.02 | 21.64 | 38,600 |
| 08 Jan 2024 | 21.86 | 22.04 | 21.86 | 22.04 | 21.66 | 37,200 |
| 05 Jan 2024 | 21.82 | 21.90 | 21.80 | 21.90 | 21.52 | 13,400 |
| 04 Jan 2024 | 21.88 | 21.97 | 21.84 | 21.84 | 21.46 | 8,600 |
| 03 Jan 2024 | 21.90 | 21.94 | 21.87 | 21.89 | 21.51 | 15,800 |
| 02 Jan 2024 | 21.65 | 21.96 | 21.65 | 21.92 | 21.54 | 17,200 |
| 29 Dec 2023 | 21.78 | 21.78 | 21.57 | 21.71 | 21.33 | 23,200 |
| 28 Dec 2023 | 21.55 | 21.70 | 21.55 | 21.68 | 21.30 | 16,500 |
| 27 Dec 2023 | 21.51 | 21.62 | 21.51 | 21.58 | 21.20 | 12,800 |
| 27 Dec 2023 | 0.1 Dividend | |||||
| 22 Dec 2023 | 21.64 | 21.75 | 21.64 | 21.69 | 21.21 | 9,400 |
| 21 Dec 2023 | 21.72 | 21.72 | 21.61 | 21.69 | 21.21 | 13,100 |
| 20 Dec 2023 | 21.83 | 21.89 | 21.69 | 21.69 | 21.21 | 34,700 |
| 19 Dec 2023 | 21.94 | 21.94 | 21.81 | 21.88 | 21.40 | 14,100 |
| 18 Dec 2023 | 21.78 | 21.96 | 21.78 | 21.90 | 21.42 | 19,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.