Toronto - Delayed Quote CAD

BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (ZWA.TO)

25.28 0.00 (0.00%)
At close: April 24 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.25 25.28 25.25 25.28 25.28 4,525
Apr 23, 2024 25.19 25.28 25.19 25.28 25.28 3,200
Apr 22, 2024 25.14 25.24 24.97 25.20 25.20 4,700
Apr 19, 2024 24.78 24.97 24.78 24.94 24.94 3,100
Apr 18, 2024 24.96 25.00 24.80 24.80 24.80 2,800
Apr 17, 2024 24.86 24.86 24.86 24.86 24.86 -
Apr 16, 2024 24.86 24.86 24.86 24.86 24.86 400
Apr 15, 2024 24.99 25.15 24.77 24.77 24.77 3,000
Apr 12, 2024 25.07 25.07 24.92 24.95 24.95 800
Apr 11, 2024 25.17 25.28 25.11 25.25 25.25 800
Apr 10, 2024 25.30 25.30 25.18 25.24 25.24 6,600
Apr 9, 2024 25.54 25.54 25.41 25.47 25.47 1,700
Apr 8, 2024 25.50 25.50 25.49 25.49 25.49 600
Apr 5, 2024 25.50 25.52 25.47 25.47 25.47 1,100
Apr 4, 2024 25.68 25.73 25.32 25.32 25.32 1,800
Apr 3, 2024 25.66 25.66 25.66 25.66 25.66 400
Apr 2, 2024 25.73 25.73 25.67 25.67 25.67 300
Apr 1, 2024 26.09 26.09 25.87 25.88 25.88 2,000
Mar 28, 2024 26.00 26.00 26.00 26.00 26.00 100
Mar 27, 2024 0.13 Dividend
Mar 27, 2024 25.85 25.97 25.82 25.97 25.97 1,000
Mar 26, 2024 25.83 25.91 25.83 25.90 25.77 3,400
Mar 25, 2024 25.85 25.86 25.85 25.86 25.73 600
Mar 22, 2024 26.05 26.05 26.00 26.00 25.87 1,400
Mar 21, 2024 26.00 26.15 26.00 26.11 25.98 1,500
Mar 20, 2024 25.85 25.95 25.85 25.95 25.82 1,000
Mar 19, 2024 25.50 25.74 25.50 25.74 25.61 1,500
Mar 18, 2024 25.66 25.66 25.57 25.60 25.47 2,200
Mar 15, 2024 25.49 25.54 25.49 25.49 25.36 900
Mar 14, 2024 25.64 25.65 25.64 25.65 25.52 300
Mar 13, 2024 25.70 25.74 25.65 25.65 25.52 4,500
Mar 12, 2024 25.69 25.71 25.55 25.68 25.55 13,100
Mar 11, 2024 25.54 25.55 25.42 25.53 25.40 2,800
Mar 8, 2024 25.53 25.53 25.53 25.53 25.40 -
Mar 7, 2024 25.56 25.56 25.52 25.52 25.39 400
Mar 6, 2024 25.53 25.54 25.42 25.42 25.29 500
Mar 5, 2024 25.53 25.54 25.38 25.42 25.29 6,400
Mar 4, 2024 25.66 25.68 25.65 25.65 25.52 2,000
Mar 1, 2024 25.66 25.71 25.66 25.71 25.58 2,400
Feb 29, 2024 25.77 25.77 25.58 25.67 25.54 6,700
Feb 28, 2024 25.66 25.68 25.51 25.56 25.43 1,700
Feb 27, 2024 0.13 Dividend
Feb 27, 2024 25.57 25.63 25.57 25.63 25.50 1,700
Feb 26, 2024 25.88 25.88 25.81 25.81 25.55 4,800
Feb 23, 2024 25.78 25.85 25.78 25.83 25.57 2,900
Feb 22, 2024 25.53 25.80 25.53 25.79 25.53 3,200
Feb 21, 2024 25.48 25.48 25.36 25.44 25.18 1,600
Feb 20, 2024 25.38 25.53 25.38 25.45 25.19 12,000
Feb 16, 2024 25.64 25.64 25.49 25.52 25.26 1,500
Feb 15, 2024 25.57 25.57 25.57 25.57 25.31 300
Feb 14, 2024 25.37 25.38 25.37 25.38 25.13 800
Feb 13, 2024 25.36 25.36 25.18 25.24 24.99 1,900
Feb 12, 2024 25.43 25.57 25.43 25.57 25.31 900
Feb 9, 2024 25.64 25.64 25.51 25.52 25.26 1,800
Feb 8, 2024 25.60 25.60 25.48 25.53 25.27 3,000
Feb 7, 2024 25.50 25.54 25.50 25.51 25.25 1,900
Feb 6, 2024 25.37 25.38 25.35 25.36 25.11 1,500
Feb 5, 2024 25.56 25.56 25.27 25.35 25.10 1,100
Feb 2, 2024 25.53 25.53 25.52 25.52 25.26 400
Feb 1, 2024 25.16 25.37 25.16 25.37 25.12 4,800
Jan 31, 2024 25.48 25.48 25.29 25.29 25.04 1,900
Jan 30, 2024 25.28 25.38 25.28 25.38 25.13 1,400
Jan 29, 2024 0.13 Dividend
Jan 29, 2024 25.10 25.30 25.10 25.28 25.03 3,600
Jan 26, 2024 25.16 25.36 25.16 25.30 24.92 4,700
Jan 25, 2024 25.17 25.25 25.16 25.25 24.87 4,600
Jan 24, 2024 25.24 25.31 25.19 25.19 24.81 7,900
Jan 23, 2024 25.23 25.23 25.20 25.20 24.82 2,100
Jan 22, 2024 25.25 25.32 25.25 25.25 24.87 9,600
Jan 19, 2024 25.00 25.21 24.94 25.19 24.81 2,800
Jan 18, 2024 24.81 24.82 24.81 24.82 24.44 500
Jan 17, 2024 24.91 24.91 24.82 24.82 24.44 1,000
Jan 16, 2024 25.01 25.01 24.88 24.88 24.50 3,100
Jan 15, 2024 25.15 25.15 25.09 25.09 24.71 200
Jan 12, 2024 25.21 25.21 25.04 25.04 24.66 2,700
Jan 11, 2024 25.10 25.15 25.04 25.12 24.74 7,900
Jan 10, 2024 25.00 25.15 25.00 25.14 24.76 3,300
Jan 9, 2024 25.10 25.10 25.01 25.07 24.69 10,500
Jan 8, 2024 24.94 25.14 24.94 25.12 24.74 8,300
Jan 5, 2024 24.94 25.04 24.94 25.04 24.66 1,400
Jan 4, 2024 25.05 25.05 25.03 25.03 24.65 900
Jan 3, 2024 25.07 25.09 25.04 25.04 24.66 400
Jan 2, 2024 24.88 25.15 24.88 25.15 24.77 7,300
Dec 29, 2023 25.25 25.25 25.06 25.12 24.74 2,600
Dec 28, 2023 25.10 25.16 25.10 25.15 24.77 2,600
Dec 27, 2023 0.13 Dividend
Dec 27, 2023 24.96 25.07 24.96 25.05 24.67 5,200
Dec 22, 2023 25.09 25.13 25.07 25.08 24.57 4,600
Dec 21, 2023 25.04 25.12 25.03 25.12 24.61 13,400
Dec 20, 2023 25.17 25.20 25.03 25.03 24.52 2,900
Dec 19, 2023 25.15 25.17 25.14 25.17 24.66 7,400
Dec 18, 2023 25.05 25.14 25.05 25.10 24.59 2,700
Dec 15, 2023 24.99 25.05 24.99 25.05 24.54 5,300
Dec 14, 2023 25.05 25.07 25.02 25.06 24.55 4,900
Dec 13, 2023 24.86 25.03 24.86 25.03 24.52 4,700
Dec 12, 2023 24.70 24.83 24.70 24.82 24.32 3,700
Dec 11, 2023 24.70 24.72 24.70 24.72 24.22 2,200
Dec 8, 2023 24.49 24.66 24.49 24.66 24.16 1,900
Dec 7, 2023 24.59 24.59 24.58 24.58 24.08 300
Dec 6, 2023 24.60 24.60 24.54 24.54 24.04 43,400
Dec 5, 2023 24.62 24.62 24.62 24.62 24.12 -
Dec 4, 2023 24.61 24.62 24.60 24.62 24.12 1,700
Dec 1, 2023 24.52 24.64 24.52 24.62 24.12 2,800
Nov 30, 2023 24.38 24.49 24.34 24.49 23.99 5,300
Nov 29, 2023 24.24 24.28 24.24 24.28 23.79 1,300
Nov 28, 2023 0.13 Dividend
Nov 28, 2023 24.08 24.25 24.08 24.19 23.70 6,600
Nov 27, 2023 24.28 24.31 24.28 24.31 23.69 4,200
Nov 24, 2023 24.30 24.33 24.29 24.33 23.71 2,500
Nov 23, 2023 24.30 24.30 24.25 24.25 23.63 100
Nov 22, 2023 24.25 24.26 24.25 24.26 23.64 1,300
Nov 21, 2023 24.19 24.19 24.14 24.15 23.54 600
Nov 20, 2023 24.01 24.22 24.01 24.22 23.60 2,200
Nov 17, 2023 24.24 24.24 24.06 24.09 23.48 2,300
Nov 16, 2023 24.12 24.12 24.05 24.11 23.50 15,800
Nov 15, 2023 23.98 24.12 23.98 24.12 23.51 2,500
Nov 14, 2023 23.85 24.00 23.85 24.00 23.39 2,000
Nov 13, 2023 23.73 23.73 23.73 23.73 23.13 100
Nov 10, 2023 23.56 23.56 23.55 23.55 22.95 600
Nov 9, 2023 23.57 23.57 23.57 23.57 22.97 200
Nov 8, 2023 23.61 23.61 23.57 23.57 22.97 2,000
Nov 7, 2023 23.60 23.63 23.60 23.63 23.03 600
Nov 6, 2023 23.55 23.58 23.52 23.57 22.97 1,900
Nov 3, 2023 23.59 23.59 23.55 23.55 22.95 900
Nov 2, 2023 23.23 23.38 23.23 23.38 22.78 2,700
Nov 1, 2023 22.92 23.08 22.89 23.08 22.49 1,500
Oct 31, 2023 22.82 22.90 22.82 22.90 22.32 800
Oct 30, 2023 22.57 22.84 22.57 22.84 22.26 2,400
Oct 27, 2023 0.13 Dividend
Oct 27, 2023 22.65 22.65 22.42 22.43 21.86 3,400
Oct 26, 2023 22.95 22.95 22.84 22.85 22.14 51,800
Oct 25, 2023 23.02 23.03 23.02 23.02 22.31 500
Oct 24, 2023 23.06 23.11 23.06 23.09 22.37 700
Oct 23, 2023 23.00 23.07 22.92 22.94 22.23 3,000
Oct 20, 2023 23.11 23.12 23.05 23.05 22.34 1,800
Oct 19, 2023 23.32 23.32 23.20 23.20 22.48 1,000
Oct 18, 2023 23.44 23.55 23.38 23.38 22.66 5,400
Oct 17, 2023 23.39 23.65 23.39 23.54 22.81 2,600
Oct 16, 2023 23.53 23.61 23.53 23.56 22.83 49,000
Oct 13, 2023 23.52 23.52 23.32 23.32 22.60 1,100
Oct 12, 2023 23.35 23.36 23.34 23.36 22.64 1,100
Oct 11, 2023 23.52 23.52 23.41 23.42 22.69 3,800
Oct 10, 2023 23.43 23.48 23.41 23.41 22.68 3,800
Oct 6, 2023 22.90 23.19 22.90 23.19 22.47 13,700
Oct 5, 2023 22.96 23.01 22.93 23.00 22.29 6,600
Oct 4, 2023 22.92 22.92 22.90 22.90 22.19 900
Oct 3, 2023 23.00 23.00 23.00 23.00 22.29 200
Oct 2, 2023 23.27 23.27 23.15 23.18 22.46 1,000
Sep 29, 2023 23.44 23.44 23.27 23.27 22.55 1,400
Sep 28, 2023 23.42 23.42 23.42 23.42 22.69 1,400
Sep 27, 2023 0.13 Dividend
Sep 27, 2023 23.17 23.26 23.17 23.26 22.54 300
Sep 26, 2023 23.45 23.45 23.43 23.43 22.58 400
Sep 25, 2023 23.55 23.68 23.55 23.66 22.80 700
Sep 22, 2023 23.75 23.79 23.68 23.68 22.82 6,200
Sep 21, 2023 23.98 23.98 23.78 23.78 22.91 2,200
Sep 20, 2023 24.15 24.18 23.98 23.98 23.11 11,600
Sep 19, 2023 24.08 24.08 24.02 24.06 23.18 5,600
Sep 18, 2023 24.17 24.17 24.17 24.17 23.29 300
Sep 15, 2023 24.11 24.11 24.11 24.11 23.23 200
Sep 14, 2023 24.32 24.32 24.30 24.30 23.42 300
Sep 13, 2023 24.13 24.13 24.07 24.07 23.19 200
Sep 12, 2023 24.10 24.21 24.10 24.21 23.33 3,300
Sep 11, 2023 24.18 24.18 24.15 24.15 23.27 500
Sep 8, 2023 24.09 24.09 24.07 24.07 23.19 400
Sep 7, 2023 23.97 24.05 23.97 24.05 23.17 1,700
Sep 6, 2023 24.01 24.04 23.91 23.91 23.04 3,600
Sep 5, 2023 24.18 24.18 24.15 24.16 23.28 5,000
Sep 1, 2023 24.27 24.27 24.17 24.20 23.32 4,000
Aug 31, 2023 24.30 24.34 24.15 24.15 23.27 5,500
Aug 30, 2023 24.11 24.28 24.11 24.24 23.36 4,400
Aug 29, 2023 0.13 Dividend
Aug 29, 2023 24.11 24.22 24.11 24.20 23.32 2,700
Aug 28, 2023 24.13 24.13 24.08 24.08 23.08 1,200
Aug 25, 2023 23.80 23.90 23.80 23.90 22.91 300
Aug 24, 2023 24.13 24.20 23.90 23.92 22.93 1,000
Aug 23, 2023 24.01 24.11 24.01 24.06 23.06 700
Aug 22, 2023 24.09 24.09 23.98 23.98 22.98 2,200
Aug 21, 2023 24.11 24.11 24.01 24.08 23.08 3,000
Aug 18, 2023 23.84 24.11 23.84 24.08 23.08 2,200
Aug 17, 2023 24.29 24.29 24.04 24.05 23.05 2,400
Aug 16, 2023 24.30 24.37 24.25 24.25 23.24 1,400
Aug 15, 2023 24.39 24.41 24.33 24.33 23.32 3,200
Aug 14, 2023 24.54 24.54 24.54 24.54 23.52 300
Aug 11, 2023 24.50 24.56 24.50 24.55 23.53 5,000
Aug 10, 2023 24.58 24.58 24.48 24.48 23.46 500
Aug 9, 2023 24.53 24.53 24.48 24.48 23.46 1,000
Aug 8, 2023 24.48 24.52 24.46 24.52 23.50 9,200
Aug 4, 2023 24.62 24.62 24.42 24.43 23.41 3,500
Aug 3, 2023 24.53 24.54 24.48 24.54 23.52 200
Aug 2, 2023 24.61 24.72 24.55 24.59 23.57 4,100
Aug 1, 2023 24.80 24.81 24.76 24.81 23.78 5,200
Jul 31, 2023 24.80 24.80 24.70 24.70 23.67 2,900
Jul 28, 2023 24.68 24.68 24.68 24.68 23.65 100
Jul 27, 2023 0.13 Dividend
Jul 27, 2023 24.73 24.74 24.60 24.60 23.58 700
Jul 26, 2023 24.73 24.80 24.73 24.80 23.64 2,000
Jul 25, 2023 24.88 24.88 24.75 24.78 23.63 4,800
Jul 24, 2023 24.68 24.75 24.68 24.72 23.57 4,700
Jul 21, 2023 24.64 24.64 24.64 24.64 23.49 -
Jul 20, 2023 24.64 24.70 24.63 24.64 23.49 2,800
Jul 19, 2023 24.61 24.64 24.57 24.57 23.42 4,500
Jul 18, 2023 24.42 24.50 24.41 24.49 23.35 9,300
Jul 17, 2023 24.22 24.32 24.22 24.32 23.19 4,600
Jul 14, 2023 24.20 24.24 24.20 24.23 23.10 1,400
Jul 13, 2023 24.15 24.15 24.13 24.14 23.01 3,500
Jul 12, 2023 24.23 24.23 24.10 24.10 22.98 1,300
Jul 11, 2023 23.90 24.07 23.90 24.07 22.95 6,100
Jul 10, 2023 23.70 23.84 23.70 23.84 22.73 7,200
Jul 7, 2023 23.82 23.82 23.75 23.75 22.64 400
Jul 6, 2023 23.97 23.97 23.79 23.86 22.75 2,100
Jul 5, 2023 24.07 24.09 24.07 24.08 22.96 3,500
Jul 4, 2023 24.25 24.25 24.15 24.15 23.02 2,400
Jun 30, 2023 24.12 24.15 24.10 24.14 23.01 27,900
Jun 29, 2023 23.78 23.95 23.78 23.95 22.83 5,400
Jun 28, 2023 0.13 Dividend
Jun 28, 2023 23.77 23.77 23.75 23.75 22.64 700
Jun 27, 2023 23.90 23.98 23.90 23.98 22.74 700
Jun 26, 2023 23.86 23.89 23.86 23.89 22.65 1,300
Jun 23, 2023 23.87 23.89 23.84 23.86 22.62 4,800
Jun 22, 2023 23.96 23.96 23.93 23.96 22.72 2,100
Jun 21, 2023 24.00 24.04 23.99 24.01 22.77 4,700
Jun 20, 2023 23.95 24.07 23.93 24.04 22.80 5,900
Jun 19, 2023 24.03 24.03 24.00 24.01 22.77 6,700
Jun 16, 2023 24.21 24.21 24.16 24.16 22.91 2,500
Jun 15, 2023 24.17 24.24 24.17 24.20 22.95 10,000
Jun 14, 2023 23.99 24.05 23.95 23.98 22.74 2,500
Jun 13, 2023 24.12 24.12 24.09 24.11 22.86 3,300
Jun 12, 2023 24.00 24.03 24.00 24.03 22.79 1,700
Jun 9, 2023 23.95 23.95 23.92 23.95 22.71 2,000
Jun 8, 2023 23.82 23.91 23.82 23.91 22.67 1,000
Jun 7, 2023 23.79 23.82 23.76 23.82 22.59 5,600
Jun 6, 2023 23.76 23.76 23.72 23.74 22.51 4,500
Jun 5, 2023 23.82 23.82 23.78 23.78 22.55 5,300
Jun 2, 2023 23.70 23.88 23.70 23.88 22.64 5,000
Jun 1, 2023 23.35 23.44 23.25 23.41 22.20 3,500
May 31, 2023 23.31 23.32 23.30 23.32 22.11 14,900
May 30, 2023 0.13 Dividend
May 30, 2023 23.35 23.39 23.35 23.37 22.16 1,200
May 29, 2023 23.69 23.69 23.59 23.60 22.25 900
May 26, 2023 23.49 23.57 23.49 23.57 22.23 300
May 25, 2023 23.25 23.39 23.25 23.36 22.03 600
May 24, 2023 23.45 23.45 23.38 23.38 22.05 600
May 23, 2023 23.54 23.67 23.54 23.60 22.25 1,700
May 19, 2023 23.79 23.81 23.79 23.81 22.45 500
May 18, 2023 23.68 23.73 23.67 23.73 22.38 600
May 17, 2023 23.66 23.77 23.58 23.77 22.42 2,900
May 16, 2023 23.54 23.66 23.54 23.55 22.21 3,600
May 15, 2023 23.60 23.72 23.60 23.70 22.35 2,000
May 12, 2023 23.64 23.64 23.64 23.64 22.29 100
May 11, 2023 23.80 23.80 23.61 23.68 22.33 1,500
May 10, 2023 23.90 23.90 23.76 23.76 22.41 2,900
May 9, 2023 23.75 23.90 23.75 23.89 22.53 7,500
May 8, 2023 24.00 24.00 24.00 24.00 22.63 200
May 5, 2023 23.86 23.91 23.79 23.91 22.55 2,800
May 4, 2023 23.71 23.71 23.45 23.57 22.23 6,500
May 3, 2023 23.92 23.95 23.76 23.76 22.41 2,400
May 2, 2023 23.99 23.99 23.80 23.93 22.57 1,400
May 1, 2023 24.23 24.27 24.17 24.18 22.80 6,100
Apr 28, 2023 24.09 24.20 24.00 24.20 22.82 11,100
Apr 27, 2023 23.99 24.02 23.99 24.02 22.65 2,500
Apr 26, 2023 0.13 Dividend
Apr 26, 2023 23.90 23.90 23.65 23.65 22.30 5,000
Apr 25, 2023 24.10 24.10 23.98 23.98 22.49 2,000
Apr 24, 2023 24.16 24.16 24.07 24.16 22.66 2,100

Related Tickers