BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (ZWA.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 24.98 | 25.03 | 24.97 | 25.00 | 25.00 | 2,200 |
| 26 abr 2024 | 0.13 Dividendo | |||||
| 25 abr 2024 | 24.90 | 25.04 | 24.90 | 25.04 | 24.91 | 1,500 |
| 24 abr 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 25.15 | 4,500 |
| 23 abr 2024 | 25.19 | 25.28 | 25.19 | 25.28 | 25.15 | 3,200 |
| 22 abr 2024 | 25.14 | 25.24 | 24.97 | 25.20 | 25.07 | 4,700 |
| 19 abr 2024 | 24.78 | 24.97 | 24.78 | 24.94 | 24.81 | 3,100 |
| 18 abr 2024 | 24.96 | 25.00 | 24.80 | 24.80 | 24.67 | 2,800 |
| 17 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | - |
| 16 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | 400 |
| 15 abr 2024 | 24.99 | 25.15 | 24.77 | 24.77 | 24.64 | 3,000 |
| 12 abr 2024 | 25.07 | 25.07 | 24.92 | 24.95 | 24.82 | 800 |
| 11 abr 2024 | 25.17 | 25.28 | 25.11 | 25.25 | 25.12 | 800 |
| 10 abr 2024 | 25.30 | 25.30 | 25.18 | 25.24 | 25.11 | 6,600 |
| 09 abr 2024 | 25.54 | 25.54 | 25.41 | 25.47 | 25.34 | 1,700 |
| 08 abr 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.36 | 600 |
| 05 abr 2024 | 25.50 | 25.52 | 25.47 | 25.47 | 25.34 | 1,100 |
| 04 abr 2024 | 25.68 | 25.73 | 25.32 | 25.32 | 25.19 | 1,800 |
| 03 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | 400 |
| 02 abr 2024 | 25.73 | 25.73 | 25.67 | 25.67 | 25.54 | 300 |
| 01 abr 2024 | 26.09 | 26.09 | 25.87 | 25.88 | 25.75 | 2,000 |
| 28 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | 100 |
| 27 mar 2024 | 25.85 | 25.97 | 25.82 | 25.97 | 25.84 | 1,000 |
| 27 mar 2024 | 0.13 Dividendo | |||||
| 26 mar 2024 | 25.83 | 25.91 | 25.83 | 25.90 | 25.64 | 3,400 |
| 25 mar 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.60 | 600 |
| 22 mar 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 25.74 | 1,400 |
| 21 mar 2024 | 26.00 | 26.15 | 26.00 | 26.11 | 25.84 | 1,500 |
| 20 mar 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.69 | 1,000 |
| 19 mar 2024 | 25.50 | 25.74 | 25.50 | 25.74 | 25.48 | 1,500 |
| 18 mar 2024 | 25.66 | 25.66 | 25.57 | 25.60 | 25.34 | 2,200 |
| 15 mar 2024 | 25.49 | 25.54 | 25.49 | 25.49 | 25.23 | 900 |
| 14 mar 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 25.39 | 300 |
| 13 mar 2024 | 25.70 | 25.74 | 25.65 | 25.65 | 25.39 | 4,500 |
| 12 mar 2024 | 25.69 | 25.71 | 25.55 | 25.68 | 25.42 | 13,100 |
| 11 mar 2024 | 25.54 | 25.55 | 25.42 | 25.53 | 25.27 | 2,800 |
| 08 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | - |
| 07 mar 2024 | 25.56 | 25.56 | 25.52 | 25.52 | 25.26 | 400 |
| 06 mar 2024 | 25.53 | 25.54 | 25.42 | 25.42 | 25.16 | 500 |
| 05 mar 2024 | 25.53 | 25.54 | 25.38 | 25.42 | 25.16 | 6,400 |
| 04 mar 2024 | 25.66 | 25.68 | 25.65 | 25.65 | 25.39 | 2,000 |
| 01 mar 2024 | 25.66 | 25.71 | 25.66 | 25.71 | 25.45 | 2,400 |
| 29 feb 2024 | 25.77 | 25.77 | 25.58 | 25.67 | 25.41 | 6,700 |
| 28 feb 2024 | 25.66 | 25.68 | 25.51 | 25.56 | 25.30 | 1,700 |
| 27 feb 2024 | 25.57 | 25.63 | 25.57 | 25.63 | 25.37 | 1,700 |
| 27 feb 2024 | 0.13 Dividendo | |||||
| 26 feb 2024 | 25.88 | 25.88 | 25.81 | 25.81 | 25.42 | 4,800 |
| 23 feb 2024 | 25.78 | 25.85 | 25.78 | 25.83 | 25.44 | 2,900 |
| 22 feb 2024 | 25.53 | 25.80 | 25.53 | 25.79 | 25.40 | 3,200 |
| 21 feb 2024 | 25.48 | 25.48 | 25.36 | 25.44 | 25.05 | 1,600 |
| 20 feb 2024 | 25.38 | 25.53 | 25.38 | 25.45 | 25.06 | 12,000 |
| 16 feb 2024 | 25.64 | 25.64 | 25.49 | 25.52 | 25.13 | 1,500 |
| 15 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.18 | 300 |
| 14 feb 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 24.99 | 800 |
| 13 feb 2024 | 25.36 | 25.36 | 25.18 | 25.24 | 24.86 | 1,900 |
| 12 feb 2024 | 25.43 | 25.57 | 25.43 | 25.57 | 25.18 | 900 |
| 09 feb 2024 | 25.64 | 25.64 | 25.51 | 25.52 | 25.13 | 1,800 |
| 08 feb 2024 | 25.60 | 25.60 | 25.48 | 25.53 | 25.14 | 3,000 |
| 07 feb 2024 | 25.50 | 25.54 | 25.50 | 25.51 | 25.12 | 1,900 |
| 06 feb 2024 | 25.37 | 25.38 | 25.35 | 25.36 | 24.98 | 1,500 |
| 05 feb 2024 | 25.56 | 25.56 | 25.27 | 25.35 | 24.97 | 1,100 |
| 02 feb 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 25.13 | 400 |
| 01 feb 2024 | 25.16 | 25.37 | 25.16 | 25.37 | 24.99 | 4,800 |
| 31 ene 2024 | 25.48 | 25.48 | 25.29 | 25.29 | 24.91 | 1,900 |
| 30 ene 2024 | 25.28 | 25.38 | 25.28 | 25.38 | 24.99 | 1,400 |
| 29 ene 2024 | 25.10 | 25.30 | 25.10 | 25.28 | 24.90 | 3,600 |
| 29 ene 2024 | 0.13 Dividendo | |||||
| 26 ene 2024 | 25.16 | 25.36 | 25.16 | 25.30 | 24.79 | 4,700 |
| 25 ene 2024 | 25.17 | 25.25 | 25.16 | 25.25 | 24.74 | 4,600 |
| 24 ene 2024 | 25.24 | 25.31 | 25.19 | 25.19 | 24.68 | 7,900 |
| 23 ene 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 24.69 | 2,100 |
| 22 ene 2024 | 25.25 | 25.32 | 25.25 | 25.25 | 24.74 | 9,600 |
| 19 ene 2024 | 25.00 | 25.21 | 24.94 | 25.19 | 24.68 | 2,800 |
| 18 ene 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.32 | 500 |
| 17 ene 2024 | 24.91 | 24.91 | 24.82 | 24.82 | 24.32 | 1,000 |
| 16 ene 2024 | 25.01 | 25.01 | 24.88 | 24.88 | 24.38 | 3,100 |
| 15 ene 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 24.58 | 200 |
| 12 ene 2024 | 25.21 | 25.21 | 25.04 | 25.04 | 24.53 | 2,700 |
| 11 ene 2024 | 25.10 | 25.15 | 25.04 | 25.12 | 24.61 | 7,900 |
| 10 ene 2024 | 25.00 | 25.15 | 25.00 | 25.14 | 24.63 | 3,300 |
| 09 ene 2024 | 25.10 | 25.10 | 25.01 | 25.07 | 24.56 | 10,500 |
| 08 ene 2024 | 24.94 | 25.14 | 24.94 | 25.12 | 24.61 | 8,300 |
| 05 ene 2024 | 24.94 | 25.04 | 24.94 | 25.04 | 24.53 | 1,400 |
| 04 ene 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 24.52 | 900 |
| 03 ene 2024 | 25.07 | 25.09 | 25.04 | 25.04 | 24.53 | 400 |
| 02 ene 2024 | 24.88 | 25.15 | 24.88 | 25.15 | 24.64 | 7,300 |
| 29 dic 2023 | 25.25 | 25.25 | 25.06 | 25.12 | 24.61 | 2,600 |
| 28 dic 2023 | 25.10 | 25.16 | 25.10 | 25.15 | 24.64 | 2,600 |
| 27 dic 2023 | 24.96 | 25.07 | 24.96 | 25.05 | 24.54 | 5,200 |
| 27 dic 2023 | 0.13 Dividendo | |||||
| 22 dic 2023 | 25.09 | 25.13 | 25.07 | 25.08 | 24.45 | 4,600 |
| 21 dic 2023 | 25.04 | 25.12 | 25.03 | 25.12 | 24.48 | 13,400 |
| 20 dic 2023 | 25.17 | 25.20 | 25.03 | 25.03 | 24.40 | 2,900 |
| 19 dic 2023 | 25.15 | 25.17 | 25.14 | 25.17 | 24.53 | 7,400 |
| 18 dic 2023 | 25.05 | 25.14 | 25.05 | 25.10 | 24.46 | 2,700 |
| 15 dic 2023 | 24.99 | 25.05 | 24.99 | 25.05 | 24.42 | 5,300 |
| 14 dic 2023 | 25.05 | 25.07 | 25.02 | 25.06 | 24.43 | 4,900 |
| 13 dic 2023 | 24.86 | 25.03 | 24.86 | 25.03 | 24.40 | 4,700 |
| 12 dic 2023 | 24.70 | 24.83 | 24.70 | 24.82 | 24.19 | 3,700 |
| 11 dic 2023 | 24.70 | 24.72 | 24.70 | 24.72 | 24.09 | 2,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.