U.S. markets closed

BMO Covered Call US Banks ETF (ZWK.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
20.46-0.10 (-0.49%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202420.5020.6020.4120.4620.4649,600
20 jun 202420.7420.7420.5020.5620.5652,100
19 jun 202420.7120.7120.6020.6020.603,100
18 jun 202420.3320.7020.3320.6620.6645,800
17 jun 202420.1920.4520.1520.4520.4536,900
14 jun 202420.3120.3520.1320.2620.2672,600
13 jun 202420.4620.4620.2520.4220.4236,100
12 jun 202420.4020.6720.4020.4620.4671,600
11 jun 202420.4820.4820.0920.2120.2174,900
10 jun 202420.7220.7220.3720.5420.5482,800
07 jun 202420.7420.8520.5720.7920.7926,000
06 jun 202420.6320.7620.5420.5920.5924,000
05 jun 202420.6520.7020.6220.6820.6818,100
04 jun 202420.6320.8520.6220.6920.6927,500
03 jun 202421.0121.0120.6220.7720.7747,600
31 may 202420.8121.0020.6921.0021.0019,700
30 may 202420.6920.7620.5720.6920.6924,100
30 may 20240.145 Dividendo
29 may 202420.7320.8020.5620.7920.6554,900
28 may 202421.0921.1620.8920.9020.7527,700
27 may 202421.3821.3821.1221.1320.9822,000
24 may 202421.1121.1821.0521.1320.9832,000
23 may 202421.3321.3321.0321.1120.9644,300
22 may 202421.5521.5521.3521.3821.2337,500
21 may 202421.4921.5721.3221.5621.4136,800
17 may 202421.6321.6321.5621.5721.4116,000
16 may 202421.7021.7021.5821.5921.4418,400
15 may 202421.5421.7021.5321.5921.4434,400
14 may 202421.4421.5521.4421.4921.3419,500
13 may 202421.4621.5521.3721.3721.2211,600
10 may 202421.4021.4821.4021.4621.3122,300
09 may 202421.3121.3821.2421.3021.1531,200
08 may 202421.1721.3721.1221.3621.2132,700
07 may 202421.1521.2921.1521.1721.0227,200
06 may 202421.0421.1421.0021.1420.9933,500
03 may 202420.8521.0320.8520.9520.8038,100
02 may 202420.8820.8820.6920.7620.6222,000
01 may 202420.7421.0320.7220.8220.6730,500
30 abr 202420.8420.8620.6820.6820.5439,400
29 abr 202420.8820.9020.7420.7420.6034,100
26 abr 202420.8420.9120.6520.8020.6515,500
26 abr 20240.145 Dividendo
25 abr 202421.0221.1520.7720.8920.6048,300
24 abr 202420.9021.1620.8621.1620.8729,800
23 abr 202420.7021.0120.7020.9520.6629,100
22 abr 202420.6220.8520.4920.7720.4821,000
19 abr 202420.1020.5220.0920.4720.1935,500
18 abr 202420.1820.2520.0020.1119.8323,900
17 abr 202420.1420.1919.9520.0019.7221,900
16 abr 202420.2620.2619.8519.8619.5890,900
15 abr 202420.2120.6420.1420.1819.9031,400
12 abr 202420.2520.2620.0720.1719.8949,800
11 abr 202420.5720.5720.1320.3120.0344,200
10 abr 202420.7820.7820.3520.4120.1361,700
09 abr 202420.7620.8620.6820.8420.5571,200
08 abr 202420.4920.8520.4920.8020.5132,700
05 abr 202420.3720.5820.3720.5420.2645,000
04 abr 202420.5720.7020.3720.4020.1237,400
03 abr 202420.6920.6920.5020.5520.2756,700
02 abr 202420.7820.7820.6220.6520.3620,900
01 abr 202421.0321.0320.8320.8420.5528,300
28 mar 202420.8321.0120.8320.9920.7028,400
27 mar 202420.4920.8520.4920.8520.5637,000
27 mar 20240.145 Dividendo
26 mar 202420.6420.6420.5920.6120.1817,900
25 mar 202420.7120.7120.6020.6520.2287,500
22 mar 202420.8920.9420.6820.6820.2526,800
21 mar 202420.4520.8120.4520.8120.3882,100
20 mar 202420.1020.4119.9720.3619.9463,800
19 mar 202420.0020.1520.0020.0219.6048,700
18 mar 202419.9119.9619.8019.9319.5218,200
15 mar 202419.8019.9819.7119.8719.4623,100
14 mar 202420.0020.0519.7419.8019.3971,600
13 mar 202420.1320.1820.0220.0619.6435,400
12 mar 202420.1120.1219.9420.0019.5831,600
11 mar 202420.0420.0519.8820.0219.6054,300
08 mar 202419.9520.1219.9520.0419.6235,600
07 mar 202419.9520.1019.8419.9119.5056,600
06 mar 202420.1820.1819.7819.9619.5454,500
05 mar 202419.9020.2519.7720.2019.7890,900
04 mar 202419.4819.9919.4819.8519.4491,000
01 mar 202419.2719.4919.2319.4519.0563,600
29 feb 202419.4519.5319.3219.4919.0843,700
28 feb 202419.2819.4319.0719.2918.8939,800
27 feb 202419.1919.2819.0219.2418.8455,900
27 feb 20240.145 Dividendo
26 feb 202419.4019.4219.1219.1718.6369,500
23 feb 202419.2219.4119.2019.3218.7743,600
22 feb 202419.2819.4519.1919.2618.7234,900
21 feb 202419.2119.2519.0019.2118.67107,300
20 feb 202419.2019.3219.1119.2618.7246,700
16 feb 202419.2719.3219.1819.2718.7323,200
15 feb 202419.1019.3719.0819.2518.7172,800
14 feb 202419.0019.0718.8819.0718.5339,800
13 feb 202418.8718.9018.5918.8018.2799,500
12 feb 202418.8119.2618.8119.1418.6080,800
09 feb 202418.8818.9018.6518.8318.3022,500
08 feb 202418.7518.8518.6618.8018.2747,100
07 feb 202419.0119.0118.5418.8418.3196,200
06 feb 202419.0219.1018.7818.9018.3735,100
*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...