Dark

ZWE
BMO EUROPE HIGH DIV COVERED CALL HEDGED
stock TSE

Inactive

Aug 2, 2024

20.07CAD-1.858%(-0.38)19,408

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.3000	20.3000	19.9700	20.0700	-1.858%	19,408	0.000%
2024-08-01	20.7500	20.7500	20.3000	20.4500	-0.776%	19,670	-1.858%
2024-07-31	20.5700	20.6900	20.5700	20.6100	+0.292%	12,792	-2.620%
2024-07-30	20.7900	20.7900	20.5100	20.5500	-0.291%	3,247	-2.336%
2024-07-29	20.9400	20.9400	20.6100	20.6100	-0.483%	100,026	-2.620%
2024-07-26	20.5500	20.7500	20.5500	20.7100	+0.779%	54,817	-3.090%
2024-07-25	20.7300	20.7300	20.5000	20.5500	-0.868%	20,413	-2.336%
2024-07-24	20.6000	20.7400	20.6000	20.7300	+0.145%	23,645	-3.184%
2024-07-23	20.6300	20.7800	20.6300	20.7000	-0.576%	12,542	-3.043%
2024-07-22	20.7400	20.8800	20.7400	20.8200	+0.289%	14,535	-3.602%
2024-07-19	20.7900	20.7900	20.6500	20.7600	-0.144%	3,843	-3.324%
2024-07-18	20.8500	20.8600	20.7900	20.7900	-0.574%	8,097	-3.463%
2024-07-17	21.0000	21.0000	20.8100	20.9100	-0.618%	14,360	-4.017%
2024-07-16	20.8800	21.0400	20.8500	21.0400	+0.911%	7,225	-4.610%
2024-07-15	21.0800	21.0900	20.8500	20.8500	-0.950%	13,652	-3.741%
2024-07-12	21.0400	21.1400	20.9800	21.0500	+0.190%	13,358	-4.656%
2024-07-11	21.0700	21.0700	20.9800	21.0100	-0.285%	3,640	-4.474%
2024-07-10	20.9000	21.0800	20.8500	21.0700	+0.669%	10,763	-4.746%
2024-07-09	21.0000	21.0100	20.7900	20.9300	-1.227%	13,341	-4.109%
2024-07-08	20.9900	21.1900	20.9300	21.1900	+0.094%	11,293	-5.286%
2024-07-05	21.1900	21.1900	20.8800	21.1700	+1.002%	15,132	-5.196%
2024-07-04	21.0000	21.2500	20.9600	20.9600	-0.616%	18,572	-4.246%
2024-07-03	20.8300	21.1100	20.8300	21.0900	+1.346%	7,789	-4.836%
2024-07-02	20.9500	20.9500	20.7900	20.8100	-0.192%	14,710	-3.556%
2024-06-28	21.0000	21.0000	20.7600	20.8500	+0.192%	14,516	-3.741%
2024-06-27	20.8400	20.9400	20.8100	20.8100	-1.187%	8,133	-3.556%
2024-06-26	20.9600	21.1400	20.9000	21.0600	+0.143%	20,572	-4.701%
2024-06-25	20.9300	21.0500	20.9300	21.0300	+1.057%	12,864	-4.565%
2024-06-24	20.9000	21.0100	20.8100	20.8100	+0.338%	11,598	-3.556%
2024-06-21	21.0900	21.0900	20.7100	20.7400	-1.613%	23,453	-3.230%
2024-06-20	20.6100	21.0800	20.6100	21.0800	+2.280%	22,569	-4.791%
2024-06-19	20.7000	20.7700	20.6100	20.6100	+0.049%	8,202	-2.620%
2024-06-18	20.6700	20.7700	20.6000	20.6000	-0.483%	16,130	-2.573%
2024-06-17	20.8300	20.8300	20.6900	20.7000	-1.240%	16,529	-3.043%
2024-06-14	20.8200	20.9600	20.6000	20.9600	+0.287%	33,861	-4.246%
2024-06-13	20.9300	20.9800	20.8900	20.9000	0.000%	17,459	-3.971%
2024-06-12	21.0000	21.1100	20.9000	20.9000	+0.288%	26,432	-3.971%
2024-06-11	20.9300	21.0000	20.8400	20.8400	+0.048%	19,233	-3.695%
2024-06-10	21.1400	21.1400	20.8200	20.8300	-1.513%	31,444	-3.649%
2024-06-07	21.1500	21.2800	21.1200	21.1500	-0.658%	19,209	-5.106%
2024-06-06	21.1100	21.2900	21.1100	21.2900	+0.853%	23,441	-5.730%
2024-06-05	21.0700	21.3100	21.0400	21.1100	+0.380%	19,036	-4.927%
2024-06-04	21.0100	21.0600	20.9700	21.0300	-0.708%	28,879	-4.565%
2024-06-03	21.2200	21.2300	21.0600	21.1800	+0.522%	21,724	-5.241%
2024-05-31	20.8900	21.1800	20.8900	21.0700	+0.333%	8,201	-4.746%
2024-05-30	21.0200	21.0200	20.9100	21.0000	0.000%	8,274	-4.429%
2024-05-29	20.8600	21.0700	20.8600	21.0000	-1.593%	14,516	-4.429%
2024-05-28	21.3000	21.3400	21.0800	21.3400	+0.613%	11,498	-5.951%
2024-05-27	21.2300	21.3400	21.2100	21.2100	0.000%	6,670	-5.375%
2024-05-24	21.1900	21.3000	21.1600	21.2100	+0.664%	7,315	-5.375%
2024-05-23	21.3200	21.3200	21.0700	21.0700	-0.847%	17,748	-4.746%
2024-05-22	21.3000	21.3000	21.2000	21.2500	-0.188%	18,082	-5.553%
2024-05-21	21.1300	21.3200	21.1300	21.2900	-0.374%	6,869	-5.730%
2024-05-17	21.1200	21.4000	21.1200	21.3700	+1.184%	28,057	-6.083%
2024-05-16	21.4500	21.4500	21.1200	21.1200	-1.216%	26,886	-4.972%
2024-05-15	21.3500	21.4100	21.2700	21.3800	+0.234%	12,260	-6.127%
2024-05-14	21.1400	21.3300	21.1400	21.3300	+0.188%	12,716	-5.907%
2024-05-13	21.0800	21.3000	21.0800	21.2900	+0.710%	19,950	-5.730%
2024-05-10	21.1200	21.1400	21.0900	21.1400	+0.667%	17,788	-5.061%
2024-05-09	20.8800	21.0200	20.8800	21.0000	+0.334%	45,819	-4.429%
2024-05-08	20.6000	20.9300	20.6000	20.9300	+1.553%	17,212	-4.109%
2024-05-07	20.7100	20.8400	20.6000	20.6100	-0.627%	18,103	-2.620%
2024-05-06	20.6100	20.7500	20.6100	20.7400	0.000%	12,330	-3.230%
2024-05-02	20.6500	20.7400	20.6000	20.7400	+1.072%	13,109	-3.230%
2024-05-01	20.4600	20.6200	20.4600	20.5200	+0.441%	8,997	-2.193%
2024-04-30	20.8200	20.8200	20.4300	20.4300	-1.065%	14,642	-1.762%
2024-04-29	20.8600	20.8600	20.6500	20.6500	-0.048%	3,895	-2.809%
2024-04-26	20.5300	20.7100	20.5300	20.6600	-0.193%	6,562	-2.856%
2024-04-24	20.7900	20.8200	20.6000	20.7000	0.000%	17,199	-3.043%
2024-04-23	20.5300	20.7400	20.5300	20.7000	+0.976%	10,640	-3.043%
2024-04-22	20.4000	20.6400	20.4000	20.5000	+0.638%	15,772	-2.098%
2024-04-19	20.1400	20.4000	20.1400	20.3700	+0.692%	10,778	-1.473%
2024-04-18	20.1900	20.3000	20.1900	20.2300	+0.198%	13,407	-0.791%
2024-04-16	20.3700	20.4900	20.1900	20.1900	-0.786%	6,512	-0.594%
2024-04-15	20.4400	20.6200	20.3500	20.3500	-0.440%	12,253	-1.376%
2024-04-12	20.6700	20.6700	20.3800	20.4400	-1.113%	11,078	-1.810%
2024-04-11	20.5500	20.6700	20.4300	20.6700	+0.731%	9,425	-2.903%
2024-04-10	20.4400	20.6000	20.4400	20.5200	-1.061%	7,849	-2.193%
2024-04-08	20.8700	20.8700	20.6000	20.7400	-0.192%	12,984	-3.230%
2024-04-05	20.5600	20.7800	20.5600	20.7800	+1.070%	9,837	-3.417%
2024-04-04	20.8400	20.8400	20.5200	20.5600	-0.868%	18,879	-2.383%
2024-04-03	20.9500	20.9500	20.6400	20.7400	-1.473%	20,289	-3.230%
2024-04-02	21.0800	21.0800	20.6400	21.0500	-0.095%	9,249	-4.656%
2024-04-01	21.0000	21.0900	21.0000	21.0700	+0.381%	18,349	-4.746%
2024-03-28	20.9000	20.9900	20.8500	20.9900	+0.623%	11,436	-4.383%
2024-03-27	20.9400	20.9400	20.8400	20.8600	0.000%	11,862	-3.787%
2024-03-26	20.7900	20.9500	20.7900	20.8600	-0.191%	15,765	-3.787%
2024-03-25	20.8000	20.9000	20.7600	20.9000	+0.432%	6,512	-3.971%
2024-03-22	20.7600	20.8200	20.7600	20.8100	+0.193%	8,206	-3.556%
2024-03-21	20.6400	20.8200	20.6400	20.7700	-0.240%	12,131	-3.370%
2024-03-20	20.7200	20.8300	20.7200	20.8200	+0.823%	9,247	-3.602%
2024-03-19	20.6000	20.7500	20.6000	20.6500	-0.048%	10,569	-2.809%
2024-03-18	20.8500	20.8500	20.6200	20.6600	-0.673%	14,767	-2.856%
2024-03-15	20.7900	20.8500	20.7500	20.8000	-0.048%	7,512	-3.510%
2024-03-14	20.9700	20.9700	20.7600	20.8100	-0.621%	11,754	-3.556%
2024-03-13	20.7900	20.9900	20.7500	20.9400	+0.576%	18,649	-4.155%
2024-03-12	20.6500	20.8200	20.6500	20.8200	+0.289%	13,345	-3.602%
2024-03-11	20.6700	20.7800	20.6000	20.7600	+0.875%	18,835	-3.324%
2024-03-07	20.5400	20.6300	20.5400	20.5800	+0.390%	12,671	-2.478%
2024-03-06	20.6800	20.6800	20.4700	20.5000	+0.049%	16,629	-2.098%
2024-03-04	20.6400	20.6400	20.4600	20.4900	-1.205%	23,388	-2.050%
2024-03-01	20.4200	20.7400	20.4200	20.7400	+1.072%	15,070	-3.230%
2024-02-29	20.5600	20.6200	20.3900	20.5200	-0.243%	10,459	-2.193%
2024-02-28	20.3000	20.5700	20.3000	20.5700	+0.784%	9,118	-2.431%
2024-02-27	20.5900	20.5900	20.3900	20.4100	-0.439%	13,073	-1.666%
2024-02-26	20.5100	20.7000	20.5000	20.5000	-0.437%	11,177	-2.098%
2024-02-23	20.5000	20.6000	20.5000	20.5900	+0.439%	8,192	-2.525%
2024-02-22	20.4500	20.5700	20.4200	20.5000	+0.688%	30,181	-2.098%
2024-02-21	20.3300	20.3800	20.2900	20.3600	+0.296%	14,203	-1.424%
2024-02-20	20.1400	20.4000	20.1400	20.3000	+0.694%	18,027	-1.133%
2024-02-16	20.2600	20.3600	20.1600	20.1600	-0.543%	15,206	-0.446%
2024-02-15	20.2000	20.3000	20.2000	20.2700	+0.546%	27,883	-0.987%
2024-02-14	20.0100	20.1600	20.0100	20.1600	+0.699%	11,895	-0.446%
2024-02-13	20.0000	20.1400	20.0000	20.0200	-0.793%	11,307	+0.250%
2024-02-12	20.1900	20.2400	20.1400	20.1800	+0.149%	15,765	-0.545%
2024-02-09	20.1900	20.1900	20.0200	20.1500	+0.249%	5,902	-0.397%
2024-02-08	20.1900	20.1900	20.0800	20.1000	-0.248%	7,490	-0.149%
2024-02-07	20.1800	20.1800	20.1300	20.1500	-0.248%	4,855	-0.397%
2024-02-06	20.0200	20.2000	20.0200	20.2000	+0.398%	9,010	-0.644%
2024-02-05	20.1400	20.2100	20.0300	20.1200	-0.149%	16,851	-0.249%
2024-02-02	19.9800	20.1600	19.9800	20.1500	+0.050%	7,616	-0.397%
2024-02-01	19.9600	20.1400	19.9600	20.1400	+0.199%	12,814	-0.348%
2024-01-31	20.1600	20.1800	20.0800	20.1000	+0.100%	16,312	-0.149%
2024-01-30	20.1700	20.1700	20.0500	20.0800	-0.100%	23,943	-0.050%
2024-01-29	20.0700	20.1000	20.0000	20.1000	+0.100%	5,663	-0.149%
2024-01-26	19.9100	20.1500	19.9100	20.0800	+0.350%	50,679	-0.050%
2024-01-25	19.9600	20.0100	19.9400	20.0100	+0.251%	15,714	+0.300%
2024-01-24	19.7600	19.9700	19.7600	19.9600	+0.605%	14,371	+0.551%
2024-01-23	19.8200	19.8500	19.8000	19.8400	+0.303%	9,253	+1.159%
2024-01-22	19.9900	19.9900	19.7400	19.7800	-0.353%	13,598	+1.466%
2024-01-19	19.8700	19.8700	19.7500	19.8500	-0.401%	13,352	+1.108%
2024-01-18	19.7800	19.9300	19.7800	19.9300	+0.963%	18,599	+0.702%
2024-01-17	19.8500	19.8500	19.6500	19.7400	-0.353%	19,318	+1.672%
2024-01-16	19.8400	19.9000	19.8100	19.8100	-0.050%	6,962	+1.312%
2024-01-15	19.9000	19.9000	19.8100	19.8200	-0.352%	10,704	+1.261%
2024-01-12	19.9500	19.9600	19.8300	19.8900	-0.100%	16,772	+0.905%
2024-01-11	19.7700	19.9300	19.7700	19.9100	-0.201%	14,292	+0.804%
2024-01-10	19.7900	19.9500	19.7900	19.9500	+0.403%	15,192	+0.602%
2024-01-09	19.9400	19.9500	19.8500	19.8700	-0.848%	16,631	+1.007%
2024-01-08	19.9300	20.0600	19.8800	20.0400	+0.300%	21,138	+0.150%
2024-01-05	20.0000	20.1100	19.9500	19.9800	-0.050%	41,345	+0.450%
2024-01-04	19.8000	20.0600	19.8000	19.9900	+0.858%	21,646	+0.400%
2024-01-03	19.9100	19.9100	19.7300	19.8200	+0.101%	16,128	+1.261%
2024-01-02	19.7400	19.9100	19.7400	19.8000	-0.352%	12,477	+1.364%
2023-12-29	19.8000	19.8800	19.7800	19.8700	+0.761%	6,149	+1.007%
2023-12-28	19.7900	19.8400	19.7200	19.7200	-0.354%	13,648	+1.775%
2023-12-27	19.9000	19.9000	19.7000	19.7900	-0.752%	12,095	+1.415%
2023-12-22	19.9300	19.9900	19.9300	19.9400	+0.151%	4,918	+0.652%
2023-12-21	19.8000	19.9800	19.8000	19.9100	+0.556%	12,186	+0.804%
2023-12-20	19.8700	20.0200	19.8000	19.8000	-0.478%	28,326	+1.364%
2023-12-19	19.9000	19.9500	19.8700	19.8950	+0.075%	21,945	+0.880%
2023-12-18	19.9000	19.9000	19.8300	19.8800	+0.303%	7,307	+0.956%
2023-12-15	19.9500	19.9500	19.7900	19.8200	-0.801%	20,816	+1.261%
2023-12-14	19.9900	20.0500	19.9200	19.9800	+0.301%	43,056	+0.450%
2023-12-13	19.8100	19.9200	19.8000	19.9200	+0.810%	29,505	+0.753%
2023-12-12	19.8500	19.9000	19.7600	19.7600	-0.504%	11,051	+1.569%
2023-12-08	19.6700	19.8700	19.6700	19.8600	+0.506%	34,194	+1.057%
2023-12-07	19.7400	19.7600	19.6700	19.7600	+0.254%	49,372	+1.569%
2023-12-06	19.7400	19.7400	19.6300	19.7100	+0.203%	23,850	+1.826%
2023-12-05	19.6100	19.6800	19.6000	19.6700	+0.768%	5,297	+2.034%
2023-12-04	19.5100	19.6300	19.5100	19.5200	-0.255%	16,862	+2.818%
2023-12-01	19.4200	19.5800	19.4200	19.5700	+0.772%	14,041	+2.555%
2023-11-30	19.6000	19.6000	19.2700	19.4200	-0.257%	8,208	+3.347%
2023-11-29	19.4600	19.5600	19.3700	19.4700	+0.829%	6,089	+3.082%
2023-11-28	19.4500	19.4600	19.3100	19.3100	-1.730%	46,943	+3.936%
2023-11-27	19.5500	19.6500	19.5400	19.6500	+0.460%	18,948	+2.137%
2023-11-24	19.4700	19.6500	19.4600	19.5600	+1.085%	16,933	+2.607%
2023-11-23	19.4800	19.4900	19.3500	19.3500	-0.514%	4,603	+3.721%
2023-11-22	19.5500	19.5500	19.4500	19.4500	-0.512%	3,133	+3.188%
2023-11-21	19.6400	19.6400	19.4300	19.5500	+0.102%	9,623	+2.660%
2023-11-20	19.4100	19.6000	19.4100	19.5300	+0.618%	76,947	+2.765%
2023-11-17	19.3700	19.4700	19.3700	19.4100	+0.674%	9,239	+3.400%
2023-11-16	19.2300	19.3300	19.2300	19.2800	-0.259%	8,349	+4.098%
2023-11-15	19.4500	19.4500	19.3100	19.3300	-0.052%	4,832	+3.828%
2023-11-14	19.3300	19.4000	19.3300	19.3400	+0.311%	7,018	+3.775%
2023-11-13	19.3000	19.3000	19.2100	19.2800	0.000%	2,512	+4.098%
2023-11-10	19.0700	19.3200	19.0700	19.2800	+0.731%	10,470	+4.098%
2023-11-09	19.2000	19.2500	19.1000	19.1400	+0.314%	16,470	+4.859%
2023-11-08	19.1400	19.1800	19.0700	19.0800	+0.263%	9,001	+5.189%
2023-11-07	18.9900	19.0600	18.9700	19.0300	+0.369%	15,057	+5.465%
2023-11-06	19.0500	19.0900	18.9400	18.9600	-0.785%	20,946	+5.854%
2023-11-03	19.2700	19.2700	19.1100	19.1100	-0.521%	19,420	+5.024%
2023-11-02	19.2000	19.2700	19.1700	19.2100	+0.576%	7,684	+4.477%
2023-11-01	18.8900	19.1000	18.8900	19.1000	+1.058%	10,505	+5.079%
2023-10-31	18.9300	18.9300	18.7600	18.9000	+1.015%	5,203	+6.190%
2023-10-30	18.7500	18.7800	18.6400	18.7100	-0.373%	10,388	+7.269%
2023-10-27	18.8600	18.8600	18.5700	18.7800	-0.635%	15,520	+6.869%
2023-10-26	19.1000	19.1000	18.8400	18.9000	-0.526%	3,466	+6.190%
2023-10-25	18.9200	19.0300	18.9200	19.0000	0.000%	4,090	+5.632%
2023-10-24	18.9100	19.0000	18.9100	19.0000	+0.529%	6,093	+5.632%
2023-10-23	18.7900	19.0000	18.7800	18.9000	+0.159%	5,602	+6.190%
2023-10-20	19.0000	19.0100	18.8400	18.8700	-1.308%	11,667	+6.359%
2023-10-19	19.3300	19.3300	18.9400	19.1200	+0.052%	26,632	+4.969%
2023-10-18	19.2500	19.2800	19.1100	19.1100	-1.291%	20,519	+5.024%
2023-10-17	19.3400	19.4500	19.2700	19.3600	+0.103%	9,296	+3.667%
2023-10-16	19.3900	19.4300	19.3400	19.3400	+0.207%	9,147	+3.775%
2023-10-13	19.3300	19.4700	19.3000	19.3000	-0.464%	7,135	+3.990%
2023-10-12	19.5900	19.5900	19.3700	19.3900	-0.411%	10,375	+3.507%
2023-10-11	19.3000	19.4700	19.3000	19.4700	+1.143%	5,642	+3.082%
2023-10-10	19.3000	19.4300	19.2300	19.2500	+0.208%	8,999	+4.260%
2023-10-06	19.0800	19.2500	19.0200	19.2100	+0.946%	10,138	+4.477%
2023-10-05	19.0400	19.0400	19.0200	19.0300	-0.157%	1,942	+5.465%
2023-10-04	18.9500	19.0600	18.9200	19.0600	+0.369%	14,814	+5.299%
2023-10-03	19.0000	19.0500	18.9500	18.9900	-0.836%	4,917	+5.687%
2023-10-02	19.2000	19.2000	19.0700	19.1500	-0.312%	7,995	+4.804%
2023-09-29	19.3200	19.3800	19.2100	19.2100	-0.466%	7,791	+4.477%
2023-09-28	19.0900	19.3000	19.0900	19.3000	+0.573%	18,937	+3.990%
2023-09-27	19.2300	19.2700	19.1200	19.1900	-0.724%	7,530	+4.586%
2023-09-26	19.4500	19.4500	19.3100	19.3300	-0.923%	7,757	+3.828%
2023-09-25	19.5100	19.5100	19.4500	19.5100	-0.205%	10,566	+2.870%
2023-09-22	19.6400	19.6400	19.5200	19.5500	-0.458%	3,440	+2.660%
2023-09-21	19.5800	19.6900	19.5800	19.6400	-0.102%	1,451	+2.189%
2023-09-20	19.7800	19.8100	19.6600	19.6600	-0.203%	4,867	+2.085%
2023-09-19	19.6100	19.7100	19.6100	19.7000	-0.051%	7,484	+1.878%
2023-09-18	19.8700	19.8700	19.6600	19.7100	+0.102%	6,271	+1.826%
2023-09-15	19.5000	19.7800	19.5000	19.6900	0.000%	6,355	+1.930%
2023-09-14	19.4100	19.8100	19.4100	19.6900	+1.443%	18,988	+1.930%
2023-09-13	19.3300	19.4900	19.3300	19.4100	-0.154%	7,762	+3.400%
2023-09-12	19.3700	19.5500	19.3700	19.4400	-0.154%	5,046	+3.241%
2023-09-11	19.5400	19.5400	19.4600	19.4700	+0.672%	7,953	+3.082%
2023-09-08	19.3200	19.4500	19.3200	19.3400	+0.363%	9,359	+3.775%
2023-09-07	19.3500	19.3600	19.2700	19.2700	-0.362%	17,803	+4.152%
2023-09-06	19.3800	19.4000	19.3300	19.3400	-0.770%	4,336	+3.775%
2023-09-05	19.3900	19.5000	19.3900	19.4900	-0.051%	10,737	+2.976%
2023-09-01	19.5800	19.5800	19.5000	19.5000	-0.154%	4,160	+2.923%
2023-08-31	19.6500	19.6700	19.5300	19.5300	+0.103%	5,230	+2.765%
2023-08-30	19.5000	19.6100	19.5000	19.5100	-0.051%	7,551	+2.870%
2023-08-29	19.5300	19.5900	19.5000	19.5200	-0.102%	19,784	+2.818%
2023-08-28	19.5200	19.6000	19.5200	19.5400	+0.411%	8,488	+2.712%
2023-08-25	19.4500	19.4700	19.3700	19.4600	+0.725%	8,258	+3.135%
2023-08-24	19.2300	19.4500	19.2300	19.3200	-0.566%	25,213	+3.882%
2023-08-23	19.2600	19.4500	19.2600	19.4300	+1.145%	16,715	+3.294%
2023-08-22	19.2700	19.3600	19.2000	19.2100	-0.208%	4,311	+4.477%
2023-08-21	19.2900	19.3300	19.2400	19.2500	-0.207%	7,448	+4.260%
2023-08-18	19.1500	19.3300	19.1500	19.2900	+0.574%	29,553	+4.044%
2023-08-17	19.2700	19.3400	19.1800	19.1800	-0.415%	11,038	+4.640%
2023-08-16	19.3900	19.4100	19.2600	19.2600	-0.414%	17,362	+4.206%
2023-08-15	19.4700	19.4700	19.3400	19.3400	-0.719%	6,933	+3.775%
2023-08-14	19.5000	19.5400	19.4500	19.4800	+0.051%	8,404	+3.029%
2023-08-11	19.2200	19.5400	19.2200	19.4700	+0.154%	9,054	+3.082%
2023-08-10	19.6000	19.6900	19.4300	19.4400	-0.715%	52,603	+3.241%
2023-08-09	19.5500	19.6200	19.4700	19.5800	+0.307%	16,046	+2.503%
2023-08-08	19.3500	19.5400	19.3500	19.5200	+0.826%	8,196	+2.818%
2023-08-04	19.4500	19.4500	19.3000	19.3600	-0.206%	5,017	+3.667%
2023-08-03	19.3500	19.4000	19.2900	19.4000	0.000%	10,722	+3.454%
2023-08-02	19.5400	19.5400	19.3850	19.4000	-1.172%	33,031	+3.454%
2023-08-01	19.7000	19.7000	19.5300	19.6300	-0.355%	12,100	+2.241%
2023-07-31	19.8800	19.8800	19.6900	19.7000	-0.051%	7,800	+1.878%
2023-07-28	19.6700	19.7900	19.6700	19.7100	-0.253%	4,390	+1.826%
2023-07-26	19.8000	19.8000	19.7000	19.7600	+0.101%	12,806	+1.569%
2023-07-25	19.7100	19.8600	19.7100	19.7400	-0.202%	6,434	+1.672%
2023-07-24	19.8000	19.8500	19.7200	19.7800	+0.355%	12,241	+1.466%
2023-07-21	19.6900	19.7900	19.6900	19.7100	-0.203%	3,554	+1.826%
2023-07-20	19.5200	19.7500	19.5200	19.7500	+1.178%	18,222	+1.620%
2023-07-19	19.5100	19.6000	19.5100	19.5200	+0.103%	19,496	+2.818%
2023-07-18	19.4500	19.6300	19.4500	19.5000	+0.206%	10,123	+2.923%
2023-07-17	19.4600	19.5100	19.4500	19.4600	-0.051%	6,202	+3.135%
2023-07-14	19.4400	19.5100	19.4200	19.4700	+0.154%	6,874	+3.082%
2023-07-13	19.4900	19.5700	19.4400	19.4400	+0.465%	9,660	+3.241%
2023-07-12	19.2200	19.4100	19.2200	19.3500	+0.363%	20,795	+3.721%
2023-07-11	19.2700	19.2800	19.2300	19.2800	+0.521%	4,654	+4.098%
2023-07-10	19.2500	19.2500	19.1800	19.1800	-0.364%	5,016	+4.640%
2023-07-07	19.4700	19.4700	19.1800	19.2500	-1.635%	13,359	+4.260%
2023-07-06	19.5100	19.5700	19.2500	19.5700	-0.861%	17,962	+2.555%
2023-07-05	19.7900	19.7900	19.6200	19.7400	-0.804%	4,941	+1.672%
2023-07-04	19.9100	19.9100	19.7300	19.9000	+0.252%	9,110	+0.854%
2023-06-30	19.8700	19.8700	19.7500	19.8500	+0.455%	4,524	+1.108%
2023-06-29	19.6000	19.7600	19.6000	19.7600	+0.816%	5,947	+1.569%
2023-06-28	19.8200	19.8200	19.6000	19.6000	-0.860%	17,975	+2.398%
2023-06-27	19.6100	19.7700	19.6100	19.7700	+0.970%	15,498	+1.517%
2023-06-26	19.5900	19.6400	19.5200	19.5800	0.000%	9,508	+2.503%
2023-06-23	19.5500	19.5800	19.5000	19.5800	0.000%	10,026	+2.503%
2023-06-22	19.4400	19.6600	19.4400	19.5800	-0.153%	24,756	+2.503%
2023-06-21	19.8300	19.8300	19.5100	19.6100	-0.406%	12,357	+2.346%
2023-06-20	19.7300	19.8400	19.6600	19.6900	-0.354%	34,842	+1.930%
2023-06-19	19.7900	19.8400	19.7500	19.7600	-0.453%	5,100	+1.569%
2023-06-16	19.9000	19.9500	19.8500	19.8500	-0.201%	19,984	+1.108%
2023-06-15	19.7700	19.9000	19.7700	19.8900	+0.709%	8,538	+0.905%
2023-06-14	19.8300	19.8500	19.7500	19.7500	-0.403%	8,773	+1.620%
2023-06-13	19.8400	19.8700	19.7900	19.8300	+0.253%	10,484	+1.210%
2023-06-12	19.6500	19.8200	19.6500	19.7800	+0.764%	13,016	+1.466%
2023-06-09	19.7100	19.7100	19.5800	19.6300	-0.456%	19,522	+2.241%
2023-06-08	19.8000	19.8200	19.7000	19.7200	-0.805%	11,758	+1.775%
2023-06-07	19.9100	19.9100	19.8200	19.8800	-0.151%	8,338	+0.956%
2023-06-06	19.6600	19.9300	19.6600	19.9100	+0.252%	8,901	+0.804%
2023-06-05	19.9600	19.9600	19.7800	19.8600	+0.303%	15,273	+1.057%
2023-06-02	19.7200	19.9900	19.7200	19.8000	+0.815%	15,769	+1.364%
2023-06-01	19.6200	19.6600	19.4600	19.6400	+0.873%	5,345	+2.189%
2023-05-31	19.6100	19.6100	19.4400	19.4700	-1.218%	4,822	+3.082%
2023-05-30	20.0300	20.0300	19.6300	19.7100	-2.232%	7,822	+1.826%
2023-05-29	20.0700	20.1700	20.0400	20.1600	+1.053%	9,657	-0.446%
2023-05-26	19.6800	19.9700	19.6800	19.9500	+1.372%	14,031	+0.602%
2023-05-25	19.7000	19.8000	19.6800	19.6800	-0.556%	8,472	+1.982%
2023-05-24	19.7400	19.8900	19.6100	19.7900	-0.702%	33,928	+1.415%
2023-05-23	19.9600	20.0500	19.9300	19.9300	-0.846%	10,908	+0.702%
2023-05-19	20.1300	20.2700	20.1000	20.1000	-0.099%	13,209	-0.149%
2023-05-18	20.1300	20.1300	20.0400	20.1200	+0.299%	9,775	-0.249%
2023-05-17	19.8900	20.1000	19.8900	20.0600	+0.100%	8,965	+0.050%
2023-05-16	20.0000	20.0800	19.9400	20.0400	-0.199%	8,976	+0.150%
2023-05-15	20.0500	20.0800	19.9600	20.0800	+0.350%	9,553	-0.050%
2023-05-12	20.0900	20.1400	20.0100	20.0100	-0.448%	4,700	+0.300%
2023-05-11	20.0300	20.1000	19.9000	20.1000	+0.349%	12,014	-0.149%
2023-05-10	19.9100	20.0500	19.8700	20.0300	0.000%	10,071	+0.200%
2023-05-09	19.8800	20.0300	19.8800	20.0300	-0.150%	6,212	+0.200%
2023-05-08	20.1500	20.1500	20.0300	20.0600	+0.050%	8,766	+0.050%
2023-05-05	19.8700	20.0600	19.8700	20.0500	+1.109%	16,779	+0.100%
2023-05-04	19.8500	19.9300	19.7700	19.8300	-0.402%	18,724	+1.210%
2023-05-03	19.9400	19.9800	19.8800	19.9100	+0.050%	8,988	+0.804%
2023-05-02	19.9000	19.9800	19.8300	19.9000	-0.798%	15,207	+0.854%
2023-05-01	20.1500	20.1500	20.0600	20.0600	-0.447%	9,428	+0.050%
2023-04-28	20.0500	20.1500	20.0300	20.1500	+0.499%	14,903	-0.397%
2023-04-27	20.0300	20.1100	20.0000	20.0500	+0.401%	2,281	+0.100%
2023-04-26	20.0400	20.1200	19.8900	19.9700	-0.893%	18,689	+0.501%
2023-04-25	20.1600	20.2100	20.1000	20.1500	-0.099%	15,813	-0.397%
2023-04-24	20.1700	20.2100	20.0200	20.1700	+0.199%	13,751	-0.496%
2023-04-21	20.1500	20.1500	20.0700	20.1300	-0.149%	10,921	-0.298%
2023-04-20	20.0400	20.1700	19.9200	20.1600	+0.499%	17,171	-0.446%
2023-04-19	20.0500	20.1000	20.0000	20.0600	+0.050%	11,898	+0.050%
2023-04-18	20.0100	20.1000	20.0100	20.0500	+0.200%	8,894	+0.100%
2023-04-17	20.0800	20.0800	20.0000	20.0100	-0.349%	11,077	+0.300%
2023-04-14	20.0800	20.1100	20.0300	20.0800	-0.100%	13,895	-0.050%
2023-04-13	20.0100	20.1000	19.9800	20.1000	+0.550%	27,226	-0.149%
2023-04-12	19.7900	20.0000	19.7900	19.9900	+1.472%	40,606	+0.400%
2023-04-11	19.8100	19.8200	19.7000	19.7000	-0.203%	10,712	+1.878%
2023-04-10	19.7200	19.8300	19.7200	19.7400	+0.101%	16,120	+1.672%
2023-04-06	19.6700	19.8200	19.6700	19.7200	+0.356%	8,448	+1.775%
2023-04-05	19.5000	19.7200	19.5000	19.6500	0.000%	14,768	+2.137%
2023-04-04	19.8300	19.8300	19.6500	19.6500	-0.707%	14,764	+2.137%
2023-04-03	19.6500	19.7900	19.6500	19.7900	+0.661%	20,046	+1.415%
2023-03-31	19.7000	19.7100	19.6400	19.6600	+0.357%	11,383	+2.085%
2023-03-30	19.5000	19.5900	19.5000	19.5900	+0.513%	9,643	+2.450%
2023-03-29	19.3900	19.5100	19.3900	19.4900	+0.984%	11,332	+2.976%
2023-03-28	19.1600	19.3600	19.1600	19.3000	-0.258%	4,175	+3.990%
2023-03-27	19.3700	19.3700	19.3100	19.3500	+0.572%	3,079	+3.721%
2023-03-24	19.1400	19.2500	19.1100	19.2400	+0.208%	11,004	+4.314%
2023-03-23	19.2400	19.3300	19.1100	19.2000	+0.313%	4,533	+4.531%
2023-03-22	19.5400	19.5400	19.1200	19.1400	-0.829%	13,910	+4.859%
2023-03-21	19.2400	19.3500	19.2400	19.3000	+0.994%	8,153	+3.990%
2023-03-20	18.9800	19.1300	18.9600	19.1100	+1.920%	11,069	+5.024%
2023-03-17	18.9100	18.9100	18.6700	18.7500	-1.003%	17,297	+7.040%
2023-03-16	18.8800	18.9600	18.7400	18.9400	+0.265%	44,696	+5.966%
2023-03-15	19.0300	19.0400	18.8800	18.8900	-1.972%	56,994	+6.247%
2023-03-14	19.2900	19.3600	19.2500	19.2700	-0.259%	10,253	+4.152%
2023-03-13	19.2000	19.3200	19.0300	19.3200	+0.104%	20,388	+3.882%
2023-03-10	19.3700	19.5100	19.3000	19.3000	-1.279%	17,790	+3.990%
2023-03-09	19.6000	19.7000	19.4800	19.5500	-0.255%	15,946	+2.660%
2023-03-08	19.6500	19.8200	19.6000	19.6000	-1.160%	10,735	+2.398%
2023-03-07	19.8300	19.8300	19.7200	19.8300	+0.152%	18,721	+1.210%
2023-03-06	19.7300	19.8200	19.7300	19.8000	+0.304%	12,110	+1.364%
2023-03-03	19.7500	19.8000	19.7100	19.7400	0.000%	18,948	+1.672%
2023-03-02	19.5900	19.7400	19.5800	19.7400	+1.024%	6,464	+1.672%
2023-03-01	19.5500	19.5600	19.5000	19.5400	-0.560%	6,311	+2.712%
2023-02-28	19.5300	19.6500	19.5300	19.6500	+0.563%	4,647	+2.137%
2023-02-27	19.5900	19.7000	19.5400	19.5400	+0.308%	20,144	+2.712%
2023-02-24	19.5700	19.5800	19.4400	19.4800	-2.258%	27,842	+3.029%
2023-02-23	19.9000	19.9300	19.7600	19.9300	+0.809%	10,621	+0.702%
2023-02-22	19.8000	19.8100	19.7500	19.7700	-0.152%	2,001	+1.517%
2023-02-21	19.8100	19.8200	19.7400	19.8000	-0.352%	16,531	+1.364%
2023-02-17	19.7500	19.8800	19.7500	19.8700	+0.506%	7,730	+1.007%
2023-02-16	19.8700	19.8700	19.7500	19.7700	-0.252%	14,521	+1.517%
2023-02-15	19.8600	19.8600	19.8200	19.8200	+0.050%	2,021	+1.261%
2023-02-14	19.7400	19.8200	19.7400	19.8100	+0.558%	35,172	+1.312%
2023-02-13	19.6800	19.7500	19.6700	19.7000	+0.102%	48,454	+1.878%
2023-02-10	19.5900	19.6800	19.5700	19.6800	0.000%	6,328	+1.982%
2023-02-09	19.7500	19.7600	19.6800	19.6800	-0.051%	17,184	+1.982%
2023-02-08	19.5800	19.7100	19.5800	19.6900	0.000%	10,021	+1.930%
2023-02-07	19.5700	19.7400	19.5700	19.6900	+0.974%	19,613	+1.930%
2023-02-06	19.5300	19.6000	19.4500	19.5000	-0.662%	12,184	+2.923%
2023-02-03	19.7000	19.8000	19.5900	19.6300	-0.051%	40,873	+2.241%
2023-02-02	19.7900	19.7900	19.6000	19.6400	-0.456%	39,240	+2.189%

.dark-mode .bmqg1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmqg1Z{ color: #333333; background-color: white; border: 2px solid #333333; }ZWEBMO EUROPE HIGH DIV COVERED CALL HEDGEDstock TSE

ZWE
BMO EUROPE HIGH DIV COVERED CALL HEDGED
stock TSE