Toronto - Delayed Quote
CAD
BMO Covered Call Canadian Banks ETF (ZWB.TO)
30.40
-0.58
(-1.87%)
At close: October 30 at 3:59:51 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.78
30.80
30.20
30.40
30.40
277,000
Oct 29, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
30.92
31.20
30.87
30.98
30.98
210,600
Oct 28, 2026
30.74
30.95
30.68
30.90
30.73
119,300
Oct 27, 2026
30.53
30.80
30.39
30.76
30.59
131,800
Oct 26, 2026
30.38
30.61
30.38
30.50
30.33
106,400
Oct 23, 2026
30.15
30.27
29.94
30.21
30.04
83,500
Oct 22, 2026
30.29
30.47
30.16
30.42
30.25
100,200
Oct 21, 2026
30.13
30.52
30.12
30.48
30.31
168,200
Oct 20, 2026
29.62
30.11
29.62
30.02
29.85
113,100
Oct 19, 2026
29.98
29.98
29.69
29.78
29.62
130,700
Oct 16, 2026
30.02
30.22
29.85
29.98
29.82
75,900
Oct 15, 2026
29.65
29.96
29.42
29.95
29.79
114,400
Oct 14, 2026
29.56
29.60
29.37
29.55
29.39
185,200
Oct 13, 2026
29.39
29.78
29.33
29.73
29.57
85,500
Oct 9, 2026
28.90
29.27
28.88
29.25
29.09
174,600
Oct 8, 2026
28.84
29.02
28.71
28.83
28.67
186,300
Oct 7, 2026
29.60
29.60
29.00
29.01
28.85
234,100
Oct 6, 2026
29.72
29.91
29.72
29.82
29.66
84,400
Oct 5, 2026
29.83
29.83
29.55
29.75
29.59
121,000
Oct 2, 2026
29.67
29.89
29.65
29.79
29.63
105,000
Oct 1, 2026
29.82
29.82
29.17
29.65
29.49
230,200
Sep 30, 2026
30.09
30.15
29.76
29.79
29.63
108,900
Sep 29, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
30.32
30.32
30.01
30.16
29.99
73,700
Sep 28, 2026
30.55
30.74
30.45
30.52
30.18
118,500
Sep 25, 2026
30.33
30.68
30.33
30.66
30.32
185,400
Sep 24, 2026
30.25
30.32
30.00
30.25
29.92
132,100
Sep 23, 2026
30.75
30.81
30.18
30.18
29.85
146,900
Sep 22, 2026
31.19
31.19
30.69
30.85
30.51
171,200
Sep 21, 2026
30.67
31.14
30.67
31.12
30.78
155,700
Sep 18, 2026
30.37
30.65
30.36
30.65
30.31
87,300
Sep 17, 2026
30.39
30.60
30.35
30.49
30.15
77,000
Sep 16, 2026
30.30
30.53
30.02
30.27
29.94
106,200
Sep 15, 2026
30.33
30.33
29.95
30.27
29.94
85,600
Sep 14, 2026
30.39
30.56
30.25
30.35
30.01
112,200
Sep 11, 2026
30.36
30.47
30.10
30.36
30.02
146,900
Sep 10, 2026
29.99
30.19
29.99
30.16
29.83
153,200
Sep 9, 2026
30.16
30.21
29.93
30.07
29.74
214,000
Sep 8, 2026
30.59
30.67
30.38
30.38
30.04
109,400
Sep 4, 2026
30.85
30.98
30.69
30.73
30.39
96,400
Sep 3, 2026
30.40
30.92
30.36
30.85
30.51
200,200
Sep 2, 2026
29.84
30.40
29.84
30.38
30.04
188,300
Sep 1, 2026
29.94
30.17
29.61
29.82
29.49
166,000
Aug 31, 2026
30.31
30.40
29.99
30.05
29.72
165,600
Aug 28, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
30.33
30.47
30.02
30.29
29.96
146,200
Aug 27, 2026
30.65
30.65
30.04
30.40
29.90
255,000
Aug 26, 2026
30.69
30.77
30.54
30.60
30.09
171,300
Aug 25, 2026
30.00
30.76
30.00
30.75
30.24
195,700
Aug 24, 2026
29.76
30.10
29.69
29.91
29.41
210,000
Aug 21, 2026
29.93
30.34
29.93
30.03
29.53
192,300
Aug 20, 2026
30.30
30.30
29.75
29.91
29.41
352,100
Aug 19, 2026
31.54
31.55
30.40
30.41
29.91
472,000
Aug 18, 2026
31.95
31.95
31.27
31.46
30.94
172,000
Aug 17, 2026
31.88
32.16
31.85
31.93
31.40
109,800
Aug 14, 2026
31.82
31.97
31.77
31.96
31.43
128,000
Aug 13, 2026
31.80
31.94
31.68
31.82
31.29
151,000
Aug 12, 2026
31.17
31.72
31.17
31.68
31.16
173,600
Aug 11, 2026
31.37
31.52
31.14
31.19
30.67
119,400
Aug 10, 2026
31.21
31.49
31.21
31.23
30.71
213,600
Aug 7, 2026
31.28
31.28
31.03
31.28
30.76
114,800
Aug 6, 2026
31.35
31.59
31.25
31.32
30.80
152,900
Aug 5, 2026
31.16
31.53
31.00
31.32
30.80
225,300
Aug 4, 2026
31.45
31.53
31.10
31.14
30.62
161,900
Jul 31, 2026
31.11
31.35
31.11
31.15
30.63
116,100
Jul 30, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
30.79
31.20
30.79
31.11
30.59
137,400
Jul 29, 2026
31.62
31.62
30.68
30.76
30.08
615,700
Jul 28, 2026
31.24
31.77
31.08
31.76
31.06
169,800
Jul 27, 2026
31.40
31.55
31.16
31.40
30.71
119,200
Jul 24, 2026
31.02
31.34
31.02
31.25
30.56
121,800
Jul 23, 2026
31.19
31.19
30.87
31.05
30.37
344,000
Jul 22, 2026
31.40
31.64
31.32
31.44
30.75
160,100
Jul 21, 2026
31.24
31.48
31.18
31.44
30.75
169,200
Jul 20, 2026
31.96
32.07
31.24
31.27
30.58
585,200
Jul 17, 2026
31.72
32.24
31.68
31.96
31.26
194,000
Jul 16, 2026
32.20
32.20
31.87
31.99
31.29
196,800
Jul 15, 2026
31.86
32.21
31.84
32.20
31.49
231,800
Jul 14, 2026
31.45
31.91
31.45
31.77
31.07
112,900
Jul 13, 2026
31.58
31.72
31.35
31.50
30.81
263,800
Jul 10, 2026
31.20
31.60
31.20
31.60
30.90
70,200
Jul 9, 2026
30.85
31.16
30.85
31.09
30.41
67,300
Jul 8, 2026
31.29
31.29
30.56
30.75
30.07
190,500
Jul 7, 2026
31.24
31.39
31.05
31.30
30.61
99,200
Jul 6, 2026
30.93
31.21
30.93
31.21
30.52
149,500
Jul 3, 2026
30.80
31.01
30.80
30.87
30.19
82,700
Jul 2, 2026
31.28
31.29
30.58
30.71
30.03
212,400
Jun 30, 2026
30.90
31.16
30.88
31.11
30.43
108,200
Jun 29, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
30.76
30.94
30.70
30.91
30.23
80,000
Jun 26, 2026
30.98
30.98
30.75
30.87
30.04
120,200
Jun 25, 2026
30.93
31.08
30.90
30.99
30.16
50,800
Jun 24, 2026
30.93
31.00
30.69
30.81
29.99
122,500
Jun 23, 2026
30.74
30.99
30.58
30.95
30.12
88,900
Jun 22, 2026
30.65
30.90
30.65
30.83
30.01
72,200
Jun 19, 2026
30.72
30.88
30.65
30.68
29.86
52,800
Jun 18, 2026
30.60
30.69
30.52
30.58
29.76
101,800
Jun 17, 2026
30.22
30.49
30.18
30.41
29.60
150,700
Jun 16, 2026
29.97
30.21
29.97
30.14
29.33
114,400
Jun 15, 2026
30.00
30.12
29.73
29.86
29.06
144,600
Jun 12, 2026
29.60
29.92
29.60
29.84
29.04
197,700
Jun 11, 2026
29.26
29.58
29.22
29.51
28.72
194,600
Jun 10, 2026
29.12
29.41
29.12
29.16
28.38
111,300
Jun 9, 2026
29.07
29.33
29.00
29.24
28.46
197,600
Jun 8, 2026
28.95
29.15
28.91
29.01
28.23
162,200
Jun 5, 2026
28.74
29.01
28.74
28.91
28.14
213,500
Jun 4, 2026
28.64
28.95
28.59
28.89
28.12
163,900
Jun 3, 2026
28.55
28.71
28.46
28.50
27.74
104,100
Jun 2, 2026
28.09
28.60
28.01
28.59
27.82
194,300
Jun 1, 2026
28.42
28.42
28.05
28.17
27.42
146,600
May 29, 2026
28.44
28.56
28.09
28.38
27.62
218,500
May 28, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
28.80
28.80
28.29
28.40
27.64
193,500
May 27, 2026
29.00
29.24
28.81
28.93
28.01
169,400
May 26, 2026
29.20
29.24
28.91
29.05
28.13
150,800
May 25, 2026
29.05
29.30
29.05
29.19
28.26
146,900
May 22, 2026
28.89
29.01
28.88
28.94
28.02
103,300
May 21, 2026
28.45
28.84
28.45
28.78
27.86
94,400
May 20, 2026
28.01
28.55
28.01
28.50
27.59
138,700
May 19, 2026
27.90
28.15
27.85
28.01
27.12
188,800
May 15, 2026
27.78
27.87
27.68
27.87
26.98
75,500
May 14, 2026
27.52
27.91
27.52
27.90
27.01
156,200
May 13, 2026
27.81
27.94
27.41
27.52
26.64
286,200
May 12, 2026
27.70
27.85
27.54
27.83
26.94
64,600
May 11, 2026
27.68
27.80
27.58
27.70
26.82
68,400
May 8, 2026
27.86
27.89
27.65
27.73
26.85
60,500
May 7, 2026
27.92
28.03
27.63
27.72
26.84
199,500
May 6, 2026
27.54
28.00
27.54
27.91
27.02
195,100
May 5, 2026
27.27
27.47
27.27
27.34
26.47
67,100
May 4, 2026
27.55
27.55
27.22
27.27
26.40
164,000
May 1, 2026
27.59
27.72
27.51
27.60
26.72
62,700
Apr 30, 2026
27.05
27.57
27.05
27.56
26.68
94,000
Apr 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
27.35
27.35
27.01
27.08
26.22
97,600
Apr 28, 2026
27.41
27.54
27.40
27.47
26.48
61,200
Apr 27, 2026
27.22
27.42
27.20
27.40
26.41
86,700
Apr 24, 2026
27.26
27.43
27.15
27.36
26.37
85,200
Apr 23, 2026
27.12
27.36
27.06
27.23
26.25
99,100
Apr 22, 2026
27.38
27.43
27.16
27.21
26.23
72,300
Apr 21, 2026
27.51
27.61
27.30
27.30
26.32
124,000
Apr 20, 2026
27.36
27.57
27.36
27.53
26.54
80,300
Apr 17, 2026
27.18
27.55
27.17
27.43
26.44
155,600
Apr 16, 2026
27.19
27.21
27.05
27.10
26.12
150,800
Apr 15, 2026
27.05
27.17
27.05
27.17
26.19
130,100
Apr 14, 2026
26.83
27.03
26.79
27.02
26.05
152,300
Apr 13, 2026
26.50
26.81
26.40
26.80
25.83
103,700
Apr 10, 2026
26.48
26.67
26.47
26.62
25.66
99,000
Apr 9, 2026
26.14
26.42
26.13
26.40
25.45
173,200
Apr 8, 2026
26.15
26.22
26.06
26.15
25.21
282,800
Apr 7, 2026
25.57
25.77
25.54
25.75
24.82
144,000
Apr 6, 2026
25.44
25.66
25.44
25.63
24.71
94,200
Apr 2, 2026
25.20
25.50
25.15
25.47
24.55
166,500
Apr 1, 2026
25.34
25.48
25.25
25.43
24.51
167,700
Mar 31, 2026
24.74
25.12
24.69
25.12
24.21
163,500
Mar 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
24.64
24.80
24.38
24.49
23.61
104,600
Mar 27, 2026
24.71
24.77
24.57
24.66
23.66
162,700
Mar 26, 2026
25.11
25.39
24.86
24.86
23.85
289,200
Mar 25, 2026
25.36
25.39
25.21
25.33
24.30
111,000
Mar 24, 2026
24.91
25.24
24.76
25.08
24.06
170,800
Mar 23, 2026
24.75
25.14
24.75
25.01
23.99
175,900
Mar 20, 2026
24.81
24.87
24.38
24.51
23.51
253,800
Mar 19, 2026
25.03
25.03
24.81
24.90
23.89
192,400
Mar 18, 2026
25.41
25.53
25.16
25.18
24.15
97,200
Mar 17, 2026
25.42
25.57
25.41
25.42
24.38
82,400
Mar 16, 2026
24.95
25.38
24.95
25.33
24.30
120,600
Mar 13, 2026
25.12
25.33
24.88
24.90
23.89
99,100
Mar 12, 2026
25.34
25.35
25.02
25.07
24.05
205,600
Mar 11, 2026
25.45
25.63
25.43
25.46
24.42
102,000
Mar 10, 2026
25.42
25.70
25.34
25.50
24.46
115,000
Mar 9, 2026
25.02
25.41
24.92
25.30
24.27
379,100
Mar 6, 2026
25.73
25.73
25.41
25.50
24.46
236,200
Mar 5, 2026
26.07
26.12
25.82
25.94
24.88
142,000
Mar 4, 2026
26.05
26.25
26.05
26.19
25.12
133,900
Mar 3, 2026
26.03
26.13
25.71
26.03
24.97
246,200
Mar 2, 2026
25.83
26.37
25.79
26.31
25.24
196,800
Feb 27, 2026
26.47
26.60
26.11
26.16
25.09
213,200
Feb 26, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
26.54
26.68
26.39
26.59
25.51
99,300
Feb 25, 2026
26.08
26.61
26.08
26.54
25.34
556,800
Feb 24, 2026
26.16
26.16
25.88
25.95
24.78
156,100
Feb 23, 2026
26.30
26.45
25.95
26.10
24.92
317,400
Feb 20, 2026
26.06
26.30
26.06
26.30
25.11
109,500
Feb 19, 2026
26.00
26.02
25.85
26.01
24.84
146,100
Feb 18, 2026
25.81
25.99
25.81
25.95
24.78
65,000
Feb 17, 2026
25.63
25.83
25.62
25.71
24.55
85,000
Feb 13, 2026
25.52
25.65
25.33
25.62
24.47
129,100
Feb 12, 2026
25.93
26.02
25.53
25.57
24.42
183,900
Feb 11, 2026
26.20
26.20
25.90
25.92
24.75
309,300
Feb 10, 2026
26.08
26.11
26.01
26.09
24.91
86,700
Feb 9, 2026
25.71
26.01
25.71
25.99
24.82
156,100
Feb 6, 2026
25.55
25.73
25.55
25.72
24.56
91,700
Feb 5, 2026
25.28
25.53
25.24
25.47
24.32
130,500
Feb 4, 2026
25.42
25.59
25.40
25.44
24.29
171,300
Feb 3, 2026
25.30
25.46
25.27
25.41
24.26
236,400
Feb 2, 2026
24.94
25.33
24.94
25.27
24.13
296,200
Jan 30, 2026
25.05
25.13
24.75
24.86
23.74
249,200
Jan 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
24.88
25.15
24.88
25.13
24.00
222,900
Jan 28, 2026
25.26
25.26
24.92
25.03
23.79
347,400
Jan 27, 2026
25.22
25.43
25.21
25.24
23.99
156,200
Jan 26, 2026
25.34
25.46
25.24
25.25
24.00
226,600
Jan 23, 2026
25.43
25.43
25.20
25.36
24.10
180,600
Jan 22, 2026
25.33
25.50
25.33
25.42
24.16
108,800
Jan 21, 2026
25.11
25.45
25.04
25.29
24.03
251,500
Jan 20, 2026
25.40
25.44
25.14
25.17
23.92
233,600
Jan 19, 2026
25.48
25.49
25.38
25.45
24.19
141,700
Jan 16, 2026
25.50
25.64
25.50
25.53
24.26
151,400
Jan 15, 2026
25.37
25.53
25.37
25.50
24.23
112,700
Jan 14, 2026
25.41
25.41
25.24
25.38
24.12
171,500
Jan 13, 2026
25.45
25.48
25.35
25.38
24.12
147,400
Jan 12, 2026
25.33
25.46
25.28
25.44
24.18
148,100
Jan 9, 2026
25.41
25.53
25.37
25.45
24.19
96,500
Jan 8, 2026
25.30
25.49
25.28
25.40
24.14
115,300
Jan 7, 2026
25.30
25.41
25.26
25.29
24.03
89,300
Jan 6, 2026
25.57
25.73
25.33
25.36
24.10
224,100
Jan 5, 2026
25.31
25.61
25.31
25.58
24.31
204,000
Jan 2, 2026
25.16
25.29
25.12
25.29
24.03
129,300
Dec 31, 2025
25.25
25.25
25.11
25.11
23.86
90,500
Dec 30, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
25.32
25.32
25.21
25.21
23.96
64,400
Dec 29, 2025
25.33
25.44
25.31
25.38
24.01
137,000
Dec 24, 2025
25.22
25.40
25.22
25.32
23.95
88,200
Dec 23, 2025
25.25
25.39
25.25
25.27
23.90
94,700
Dec 22, 2025
25.32
25.36
25.20
25.23
23.86
129,200
Dec 19, 2025
25.18
25.36
25.17
25.26
23.89
148,900
Dec 18, 2025
24.94
25.12
24.94
25.08
23.72
83,500
Dec 17, 2025
25.20
25.20
24.82
24.87
23.52
204,400
Dec 16, 2025
25.10
25.17
25.08
25.12
23.76
92,400
Dec 15, 2025
25.13
25.21
25.06
25.17
23.81
100,700
Dec 12, 2025
25.19
25.19
25.05
25.06
23.70
108,600
Dec 11, 2025
25.00
25.12
24.98
25.12
23.76
109,200
Dec 10, 2025
24.84
25.07
24.84
24.99
23.64
92,800
Dec 9, 2025
24.75
24.85
24.75
24.78
23.44
89,900
Dec 8, 2025
24.76
24.77
24.67
24.69
23.35
91,300
Dec 5, 2025
24.69
24.74
24.65
24.73
23.39
92,900
Dec 4, 2025
24.24
24.66
24.20
24.64
23.31
204,200
Dec 3, 2025
24.29
24.40
24.14
24.23
22.92
166,500
Dec 2, 2025
24.06
24.24
23.94
24.24
22.93
349,300
Dec 1, 2025
24.09
24.09
23.84
23.91
22.62
166,500
Nov 28, 2025
24.07
24.13
23.98
24.10
22.80
155,700
Nov 27, 2025
23.97
24.07
23.97
24.01
22.71
84,700
Nov 26, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
23.91
24.00
23.85
24.00
22.70
109,300
Nov 25, 2025
23.79
23.95
23.79
23.95
22.54
112,100
Nov 24, 2025
23.65
23.78
23.59
23.72
22.32
199,900
Nov 21, 2025
23.46
23.64
23.41
23.61
22.22
130,100
Nov 20, 2025
23.59
23.71
23.38
23.44
22.06
185,700
Nov 19, 2025
23.58
23.59
23.43
23.52
22.14
125,300
Nov 18, 2025
23.54
23.66
23.42
23.61
22.22
110,500
Nov 17, 2025
23.65
23.75
23.55
23.62
22.23
135,500
Nov 14, 2025
23.48
23.66
23.38
23.64
22.25
121,400
Nov 13, 2025
23.79
23.88
23.56
23.63
22.24
158,800
Nov 12, 2025
23.71
23.85
23.71
23.85
22.45
112,700
Nov 11, 2025
23.53
23.66
23.53
23.61
22.22
80,900
Nov 10, 2025
23.43
23.55
23.41
23.53
22.14
111,700
Nov 7, 2025
23.34
23.36
23.12
23.36
21.98
121,200
Nov 6, 2025
23.36
23.41
23.23
23.35
21.98
88,500
Nov 5, 2025
23.31
23.40
23.26
23.32
21.95
94,500
Nov 4, 2025
23.31
23.45
23.22
23.30
21.93
117,000
Nov 3, 2025
23.31
23.48
23.29
23.45
22.07
163,100
Oct 31, 2025
23.21
23.32
23.12
23.31
21.94
52,300
Oct 30, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
23.21
23.26
23.14
23.17
21.81
81,600
