BMO Covered Call Utils ETF (TSX: ZWU )

10.12 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.10 10.17 10.08 10.12 218,973 -0.02(-0.20%)
Jun 19, 2024 10.13 10.14 10.11 10.14 52,262 +0.02(+0.20%)
Jun 18, 2024 10.15 10.15 10.08 10.12 179,492 -0.02(-0.20%)
Jun 17, 2024 10.17 10.17 10.11 10.14 209,166 -0.08(-0.78%)
Jun 14, 2024 10.24 10.24 10.15 10.22 213,086 -0.04(-0.39%)
Jun 13, 2024 10.28 10.28 10.21 10.26 143,962 -0.02(-0.19%)
Jun 12, 2024 10.42 10.42 10.26 10.28 187,214 -0.04(-0.39%)
Jun 11, 2024 10.40 10.40 10.29 10.32 147,508 -0.04(-0.39%)
Jun 10, 2024 10.35 10.39 10.32 10.36 101,486 -0.01(-0.10%)
Jun 07, 2024 10.39 10.42 10.37 10.37 178,450 -0.08(-0.77%)
Jun 06, 2024 10.44 10.49 10.43 10.45 135,577 +0.00(+0.00%)
Jun 05, 2024 10.45 10.46 10.43 10.45 158,085 +0.00(+0.00%)
Jun 04, 2024 10.37 10.45 10.35 10.45 192,056 +0.07(+0.67%)
Jun 03, 2024 10.39 10.41 10.36 10.38 217,455 +0.00(+0.00%)
May 31, 2024 10.28 10.38 10.28 10.38 171,634 +0.14(+1.37%)
May 30, 2024 10.18 10.24 10.16 10.24 178,109 +0.02(+0.20%)
May 29, 2024 10.30 10.30 10.20 10.22 272,202 -0.12(-1.16%)
May 28, 2024 10.39 10.41 10.31 10.34 193,856 -0.08(-0.77%)
May 27, 2024 10.33 10.42 10.33 10.42 110,844 +0.06(+0.58%)
May 24, 2024 10.35 10.40 10.35 10.36 158,483 -0.01(-0.10%)
May 23, 2024 10.48 10.48 10.33 10.37 262,896 -0.12(-1.14%)
May 22, 2024 10.52 10.52 10.46 10.49 148,124 -0.02(-0.19%)
May 21, 2024 10.50 10.53 10.47 10.51 141,429 +0.01(+0.10%)
May 17, 2024 10.50 0 +0.02(+0.19%)
May 16, 2024 10.46 10.50 10.46 10.48 111,959 +0.00(+0.00%)
May 15, 2024 10.42 10.49 10.42 10.48 249,581 +0.09(+0.87%)
May 14, 2024 10.39 10.42 10.37 10.39 272,995 +0.00(+0.00%)
May 13, 2024 10.38 10.42 10.38 10.39 104,924 +0.00(+0.00%)
May 10, 2024 10.37 10.39 10.36 10.39 126,949 +0.03(+0.29%)
May 09, 2024 10.32 10.36 10.30 10.36 232,170 +0.04(+0.39%)
May 08, 2024 10.22 10.32 10.22 10.32 274,781 +0.07(+0.68%)
May 07, 2024 10.22 10.25 10.22 10.25 159,898 +0.04(+0.39%)
May 06, 2024 10.16 10.21 10.16 10.21 185,934 +0.05(+0.49%)
May 03, 2024 10.12 10.17 10.10 10.16 269,886 +0.07(+0.69%)
May 02, 2024 10.07 10.09 10.01 10.09 177,274 +0.04(+0.40%)
May 01, 2024 9.970 10.10 9.940 10.05 254,452 +0.08(+0.80%)
Apr 30, 2024 9.970 10.02 9.960 9.970 96,631 -0.03(-0.30%)
Apr 29, 2024 9.950 10.02 9.950 10.00 116,109 +0.07(+0.70%)
Apr 26, 2024 9.990 9.990 9.930 9.930 170,429 -0.10(-1.00%)
Apr 25, 2024 10.02 10.05 9.960 10.03 194,613 -0.03(-0.30%)
Apr 24, 2024 10.02 10.07 10.00 10.06 182,282 +0.02(+0.20%)
Apr 23, 2024 9.970 10.06 9.970 10.04 138,599 +0.05(+0.50%)
Apr 22, 2024 9.950 10.00 9.930 9.990 88,547 +0.03(+0.30%)
Apr 19, 2024 9.810 9.970 9.810 9.960 216,216 +0.12(+1.22%)
Apr 18, 2024 9.800 9.840 9.740 9.840 122,955 +0.08(+0.82%)
Apr 17, 2024 9.690 9.770 9.690 9.760 260,759 +0.07(+0.72%)
Apr 16, 2024 9.800 9.800 9.670 9.690 253,339 -0.11(-1.12%)
Apr 15, 2024 9.900 9.910 9.750 9.800 390,935 -0.05(-0.51%)
Apr 12, 2024 9.950 10.00 9.830 9.850 500,193 -0.09(-0.91%)
Apr 11, 2024 10.02 10.02 9.890 9.940 329,910 -0.09(-0.90%)
Apr 10, 2024 10.04 10.04 9.930 10.03 631,699 -0.07(-0.69%)
Apr 09, 2024 10.06 10.10 10.05 10.10 144,903 +0.03(+0.30%)
Apr 08, 2024 10.05 10.08 10.02 10.07 209,909 +0.02(+0.20%)
Apr 05, 2024 10.06 10.06 9.980 10.05 321,139 -0.03(-0.30%)
Apr 04, 2024 10.08 10.11 10.02 10.08 358,827 +0.02(+0.20%)
Apr 03, 2024 10.10 10.12 10.06 10.06 194,220 -0.06(-0.59%)
Apr 02, 2024 10.08 10.12 10.07 10.12 198,295 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.