BMO Covered Call Utilities ETF Historical Data - ZWU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Covered Call Utilities ETF (ZWU)
BMO Covered Call Utilities ETF (ZWU) Historical

BMO Covered Call Utilities ETF (ZWU)

9.93

-0.10

(-1.00%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	10.03	0	0.00	10.03	10.03	10.03	0
1714081200	10.03	-0.03	-0.30	10.02	10.05	9.96	194613
1713994800	10.06	0.02	0.20	10.02	10.07	10	182282
1713908400	10.04	0.05	0.50	9.97	10.06	9.97	138599
1713822000	9.99	0.03	0.30	9.95	10	9.93	88547
1713562800	9.96	0.12	1.22	9.81	9.97	9.81	216216
1713476400	9.84	0.08	0.82	9.8	9.84	9.74	122955
1713390000	9.76	0.07	0.72	9.69	9.77	9.69	260759
1713303600	9.69	-0.11	-1.12	9.8	9.8	9.67	253339
1713217200	9.8	-0.05	-0.51	9.9	9.91	9.75	390935
1712958000	9.85	-0.09	-0.91	9.95	10	9.83	500193
1712871600	9.94	-0.09	-0.90	10.02	10.02	9.89	329910
1712785200	10.03	-0.07	-0.69	10.04	10.04	9.93	631699
1712698800	10.1	0.03	0.30	10.06	10.1	10.05	144903
1712612400	10.07	0.02	0.20	10.05	10.08	10.02	209909
1712353200	10.05	-0.03	-0.30	10.06	10.06	9.98	321139
1712266800	10.08	0.02	0.20	10.08	10.11	10.02	358827
1712180400	10.06	-0.06	-0.59	10.1	10.12	10.06	194220
1712094000	10.12	-0.02	-0.20	10.08	10.12	10.07	198295
1712007600	10.14	-0.04	-0.39	10.18	10.18	10.09	152574
1711662000	10.18	0.06	0.59	10.15	10.18	10.11	248461
1711575600	10.12	0.04	0.40	10.07	10.12	10.04	294126
1711489200	10.08	-0.05	-0.49	10.12	10.12	10.07	214912
1711402800	10.13	-0.01	-0.10	10.14	10.14	10.08	443988
1711143600	10.14	-0.03	-0.29	10.17	10.19	10.12	131575
1711057200	10.17	0.01	0.10	10.17	10.22	10.16	239290
1710970800	10.16	0.04	0.40	10.14	10.18	10.12	152172
1710884400	10.12	0.02	0.20	10.08	10.16	10.08	141352
1710798000	10.1	-0.02	-0.20	10.14	10.14	10.06	82788
1710538800	10.12	0.03	0.30	10.1	10.13	10.08	75168
1710452400	10.09	-0.1	-0.98	10.16	10.16	10.05	293021
1710366000	10.19	-0.01	-0.10	10.24	10.25	10.17	220519
1710279600	10.2	-0.07	-0.68	10.26	10.26	10.18	166600
1710193200	10.27	0.03	0.29	10.25	10.27	10.21	149360
1709937600	10.24	0.04	0.39	10.2	10.24	10.19	265686
1709851200	10.2	0.08	0.79	10.13	10.2	10.13	219510
1709764800	10.12	0.04	0.40	10.14	10.16	10.09	264125
1709678400	10.08	0	0.00	10.1	10.16	10.06	272988
1709592000	10.08	0.01	0.10	10.07	10.08	10.01	198998
1709332800	10.07	0.02	0.20	10.07	10.08	10.01	180068
1709246400	10.05	0.06	0.60	10.01	10.08	10.01	131481
1709160000	9.99	-0.03	-0.30	10.01	10.04	9.99	167116
1709073600	10.02	-0.05	-0.50	10	10.04	9.99	154993
1708987200	10.07	-0.15	-1.47	10.21	10.21	10.04	339481
1708728000	10.22	0.02	0.20	10.21	10.25	10.16	274735
1708641600	10.2	-0.01	-0.10	10.22	10.22	10.14	136823
1708555200	10.21	0.07	0.69	10.14	10.23	10.14	130591
1708468800	10.14	0	0.00	10.13	10.21	10.13	152258
1708123200	10.14	0.03	0.30	10.09	10.16	10.06	129512
1708036800	10.11	0.13	1.30	10	10.11	9.98	183653
1707950400	9.98	0.07	0.71	9.97	9.98	9.93	115838
1707864000	9.91	-0.14	-1.39	10	10	9.85	277200
1707777600	10.05	0.09	0.90	9.97	10.07	9.95	271161
1707518400	9.96	0.03	0.30	9.93	9.97	9.89	240703
1707432000	9.93	-0.12	-1.19	10.03	10.03	9.91	432125
1707345600	10.05	-0.07	-0.69	10.11	10.14	10.04	177879
1707259200	10.12	0.02	0.20	10.1	10.13	10.07	158160
1707172800	10.1	-0.16	-1.56	10.25	10.25	10.09	260131
1706913600	10.26	-0.08	-0.77	10.33	10.33	10.17	369235
1706827200	10.34	0.09	0.88	10.3	10.36	10.26	184008
1706740800	10.25	-0.07	-0.68	10.32	10.37	10.24	182681
1706654400	10.32	0.01	0.10	10.31	10.34	10.26	185853
1706568000	10.31	-0.06	-0.58	10.32	10.34	10.23	192760

BMO Covered Call Utiliti...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions