Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ZWU BMO Covered Call Utilities ETF

10.12

-0.02 (-0.20%)

Jun 20 2024 - Closed

Delayed by 15 minutes

ZWU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	10.14	0.02	0.20%	10.13	10.14	10.11	52,262
Jun 18 2024	10.12	-0.02	-0.20%	10.15	10.15	10.08	179,492
Jun 17 2024	10.14	-0.08	-0.78%	10.17	10.17	10.11	209,166
Jun 14 2024	10.22	-0.04	-0.39%	10.24	10.24	10.15	213,086
Jun 13 2024	10.26	-0.02	-0.19%	10.28	10.28	10.21	143,962
Jun 12 2024	10.28	-0.04	-0.39%	10.42	10.42	10.26	187,214
Jun 11 2024	10.32	-0.04	-0.39%	10.40	10.40	10.29	147,508
Jun 10 2024	10.36	-0.01	-0.10%	10.35	10.39	10.32	101,486
Jun 07 2024	10.37	-0.08	-0.77%	10.39	10.42	10.37	178,450
Jun 06 2024	10.45	0.00	0.00%	10.44	10.49	10.43	135,577
Jun 05 2024	10.45	0.00	0.00%	10.45	10.46	10.43	158,085
Jun 04 2024	10.45	0.07	0.67%	10.37	10.45	10.35	192,056
Jun 03 2024	10.38	0.00	0.00%	10.39	10.41	10.36	217,455
May 31 2024	10.38	0.14	1.37%	10.28	10.38	10.28	171,634
May 30 2024	10.24	0.02	0.20%	10.18	10.24	10.16	178,109
May 29 2024	10.22	-0.12	-1.16%	10.30	10.30	10.20	272,202
May 28 2024	10.34	-0.08	-0.77%	10.39	10.41	10.31	193,856
May 27 2024	10.42	0.06	0.58%	10.33	10.42	10.33	110,844
May 24 2024	10.36	-0.01	-0.10%	10.35	10.40	10.35	158,483
May 23 2024	10.37	-0.12	-1.14%	10.48	10.48	10.33	262,896
May 22 2024	10.49	-0.02	-0.19%	10.52	10.52	10.46	148,124
May 21 2024	10.51	0.01	0.10%	10.50	10.53	10.47	141,429
May 17 2024	10.50	0.02	0.19%	10.48	10.50	10.46	136,119
May 16 2024	10.48	0.00	0.00%	10.46	10.50	10.46	111,959
May 15 2024	10.48	0.09	0.87%	10.42	10.49	10.42	249,581
May 14 2024	10.39	0.00	0.00%	10.39	10.42	10.37	272,995
May 13 2024	10.39	0.00	0.00%	10.38	10.42	10.38	104,524
May 10 2024	10.39	0.03	0.29%	10.37	10.39	10.36	126,949
May 09 2024	10.36	0.04	0.39%	10.32	10.36	10.30	232,170
May 08 2024	10.32	0.07	0.68%	10.22	10.32	10.22	274,781
May 07 2024	10.25	0.04	0.39%	10.22	10.25	10.22	159,898
May 06 2024	10.21	0.05	0.49%	10.16	10.21	10.16	185,934
May 03 2024	10.16	0.07	0.69%	10.12	10.16	10.10	269,886
May 02 2024	10.09	0.04	0.40%	10.07	10.09	10.01	177,274
May 01 2024	10.05	0.08	0.80%	9.97	10.10	9.94	254,452
Apr 30 2024	9.97	-0.03	-0.30%	9.97	10.02	9.96	96,631
Apr 29 2024	10.00	-0.03	-0.30%	9.95	10.02	9.95	116,109
Apr 26 2024	10.03	0.00	0.00%	10.03	10.03	10.03	0
Apr 25 2024	10.03	-0.03	-0.30%	10.02	10.05	9.96	194,613
Apr 24 2024	10.06	0.02	0.20%	10.02	10.07	10.00	182,282
Apr 23 2024	10.04	0.05	0.50%	9.97	10.06	9.97	138,599
Apr 22 2024	9.99	0.03	0.30%	9.95	10.00	9.93	88,547
Apr 19 2024	9.96	0.12	1.22%	9.81	9.97	9.81	216,216
Apr 18 2024	9.84	0.08	0.82%	9.80	9.84	9.74	122,955
Apr 17 2024	9.76	0.07	0.72%	9.69	9.77	9.69	260,759
Apr 16 2024	9.69	-0.11	-1.12%	9.80	9.80	9.67	253,339
Apr 15 2024	9.80	-0.05	-0.51%	9.90	9.91	9.75	390,935
Apr 12 2024	9.85	-0.09	-0.91%	9.95	10.00	9.83	500,193
Apr 11 2024	9.94	-0.09	-0.90%	10.02	10.02	9.89	329,910
Apr 10 2024	10.03	-0.07	-0.69%	10.04	10.04	9.93	631,699
Apr 09 2024	10.10	0.03	0.30%	10.06	10.10	10.05	144,903
Apr 08 2024	10.07	0.02	0.20%	10.05	10.08	10.02	209,909
Apr 05 2024	10.05	-0.03	-0.30%	10.06	10.06	9.98	321,139
Apr 04 2024	10.08	0.02	0.20%	10.08	10.11	10.02	358,827
Apr 03 2024	10.06	-0.06	-0.59%	10.10	10.12	10.06	194,220
Apr 02 2024	10.12	-0.02	-0.20%	10.08	10.12	10.07	198,295
Apr 01 2024	10.14	-0.04	-0.39%	10.18	10.18	10.09	152,574
Mar 28 2024	10.18	0.06	0.59%	10.15	10.18	10.11	248,461
Mar 27 2024	10.12	0.04	0.40%	10.07	10.12	10.04	294,126
Mar 26 2024	10.08	-0.05	-0.49%	10.12	10.12	10.07	214,912
Mar 25 2024	10.13	-0.01	-0.10%	10.14	10.14	10.08	443,988
Mar 22 2024	10.14	-0.03	-0.29%	10.17	10.19	10.12	131,575

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