U.S. markets closed

BMO CA High Dividend Covered Call ETF (ZWC.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
17.27+0.03 (+0.17%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 202417.3017.3017.2117.2717.2747,025
04 jun 202417.2517.2517.1217.2417.24115,900
03 jun 202417.3917.4017.2017.2817.2886,100
31 may 202417.1917.3517.1717.3517.3584,100
30 may 202417.0817.2217.0817.2017.2031,100
30 may 20240.1 Dividendo
29 may 202417.3617.3917.1417.1517.05163,000
28 may 202417.5017.5117.3917.4417.3439,200
27 may 202417.4517.5517.4517.5317.4335,200
24 may 202417.4517.5317.4517.5017.4038,100
23 may 202417.6017.6017.4017.4617.3644,200
22 may 202417.5917.5917.5017.5517.4537,900
21 may 202417.5417.6417.5417.6017.50104,500
17 may 202417.5217.5817.5017.5817.4857,900
16 may 202417.5117.5317.4917.5217.4254,400
15 may 202417.4917.5317.4817.4917.3941,000
14 may 202417.5317.5317.4517.4817.3817,600
13 may 202417.5117.5717.4717.4817.3895,000
10 may 202417.5317.5617.5017.5017.4086,900
09 may 202417.4017.5417.4017.5217.42200,800
08 may 202417.2517.4017.2517.3917.2874,900
07 may 202417.3017.3117.2617.2717.1795,000
06 may 202417.1517.2617.1517.2617.1668,900
03 may 202417.0917.1017.0217.0816.9860,500
02 may 202416.9117.0316.9017.0316.9355,200
01 may 202416.8816.9916.8316.9116.8161,600
30 abr 202417.0117.0116.9016.9016.8058,500
29 abr 202416.9717.0516.9617.0216.9262,600
26 abr 202417.0017.0316.9817.0016.9085,900
26 abr 20240.1 Dividendo
25 abr 202416.9617.0816.9117.0616.8658,500
24 abr 202417.1517.1517.0317.0916.8973,600
23 abr 202417.0717.1717.0717.1516.9545,000
22 abr 202417.0217.1317.0017.1016.9070,000
19 abr 202416.9217.0516.8817.0216.82106,200
18 abr 202416.8516.9516.8416.9116.7197,300
17 abr 202416.8716.9716.7916.8116.6178,700
16 abr 202416.9216.9516.8316.8716.67101,000
15 abr 202417.1517.1916.9316.9916.79105,500
12 abr 202417.1917.2617.0317.0916.8956,900
11 abr 202417.3217.3217.1517.2217.0259,700
10 abr 202417.3817.3817.2617.3217.1288,000
09 abr 202417.4517.4817.3617.4817.2839,800
08 abr 202417.3817.4417.3717.4217.2251,700
05 abr 202417.3017.4217.3017.3917.1975,600
04 abr 202417.3617.4217.2617.3017.1069,100
03 abr 202417.3017.3917.3017.3617.1665,900
02 abr 202417.3917.4017.2917.3517.1541,700
01 abr 202417.5017.5017.3817.4517.2582,400
28 mar 202417.3817.4917.3817.4717.2775,400
27 mar 202417.3117.3717.2917.3717.1758,700
27 mar 20240.1 Dividendo
26 mar 202417.4117.4317.3417.4217.1283,800
25 mar 202417.3517.4317.3517.3817.0896,700
22 mar 202417.5017.5017.3617.3917.0957,500
21 mar 202417.4417.5017.4417.4617.16121,800
20 mar 202417.3017.4117.2917.3917.0954,200
19 mar 202417.2817.3717.2817.3117.0137,900
18 mar 202417.3017.3217.2617.2916.9937,600
15 mar 202417.2517.3517.2517.3117.0151,700
14 mar 202417.4017.4017.2217.2816.9842,300
13 mar 202417.3417.4117.3417.3917.0960,100
12 mar 202417.3517.3717.3217.3417.0436,500
11 mar 202417.2517.3417.2417.3417.0467,200
08 mar 202417.3517.3717.2917.3217.0298,900
07 mar 202417.2517.3317.2517.3217.0249,900
06 mar 202417.2517.3017.1917.2116.9179,300
05 mar 202417.1117.2317.1117.1816.88101,400
04 mar 202417.1817.1817.1117.1516.8551,800
01 mar 202417.0817.2117.0817.1816.88193,900
29 feb 202417.0617.0917.0117.0716.7759,600
28 feb 202417.0017.0416.9716.9716.6872,500
27 feb 202417.0117.1216.9817.0216.7340,700
27 feb 20240.1 Dividendo
26 feb 202417.2317.2417.0917.1316.73217,700
23 feb 202417.1617.2417.1617.2316.8399,300
22 feb 202417.1017.2017.1017.1916.79102,500
21 feb 202417.0317.0817.0317.0816.6976,300
20 feb 202416.9917.0816.9817.0516.66110,300
16 feb 202416.9117.0416.9117.0016.6179,400
15 feb 202416.7216.9516.7216.9216.5373,900
14 feb 202416.6616.7016.6216.7016.3147,500
13 feb 202416.6916.6916.4416.5416.1697,600
12 feb 202416.7416.8216.7216.7916.40132,100
09 feb 202416.7016.7216.6416.7216.3364,300
08 feb 202416.7516.7516.5916.6916.3060,300
07 feb 202416.7916.8316.7516.7616.3788,100
06 feb 202416.7716.8416.7516.8116.4231,400
05 feb 202416.8516.8516.7016.7616.3767,800
02 feb 202416.9016.9116.7916.8716.4881,900
01 feb 202416.9816.9816.8716.9816.5953,700
31 ene 202417.0017.0616.9016.9016.5151,200
30 ene 202416.9617.0516.9617.0216.6336,400
29 ene 202416.9717.0016.8816.9916.6079,500
29 ene 20240.1 Dividendo
26 ene 202417.0517.0617.0317.0616.5736,300
25 ene 202417.0117.0516.9917.0516.5683,800
24 ene 202417.0217.0616.9816.9916.50130,900
23 ene 202416.9417.0216.9416.9916.5041,700
22 ene 202417.0017.0016.8916.9516.4678,600
*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...