Dark

ZWEN
BMO COVERED CALL ENERGY ETF
stock TSE

Inactive

Aug 2, 2024

29.14CAD-2.313%(-0.69)7,428

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.6400	29.6400	28.9600	29.1400	-2.313%	7,428	0.000%
2024-08-01	30.0200	30.0200	29.7100	29.8300	-1.388%	6,939	-2.313%
2024-07-31	30.2400	30.3500	30.2400	30.2500	+0.867%	7,911	-3.669%
2024-07-30	29.9700	29.9900	29.9700	29.9900	-0.266%	1,663	-2.834%
2024-07-29	30.1300	30.1300	29.9500	30.0700	-0.496%	10,072	-3.093%
2024-07-26	29.9700	30.2400	29.9500	30.2200	+0.733%	4,976	-3.574%
2024-07-25	29.6500	30.0500	29.6500	30.0000	+1.010%	8,703	-2.867%
2024-07-24	29.6500	29.8000	29.6400	29.7000	+0.034%	8,009	-1.886%
2024-07-23	29.9800	29.9800	29.6400	29.6900	-1.099%	6,476	-1.852%
2024-07-22	29.9300	30.0400	29.9100	30.0200	+0.033%	14,502	-2.931%
2024-07-19	30.0700	30.1400	30.0000	30.0100	-0.398%	4,101	-2.899%
2024-07-18	30.0200	30.2600	30.0200	30.1300	+0.333%	4,324	-3.286%
2024-07-17	29.8200	30.1000	29.8200	30.0300	+0.975%	3,521	-2.964%
2024-07-16	29.7500	29.7900	29.6200	29.7400	-0.201%	2,945	-2.017%
2024-07-15	29.7100	29.9300	29.6800	29.8000	+0.983%	1,940	-2.215%
2024-07-12	29.5700	29.5700	29.4100	29.5100	+0.374%	2,200	-1.254%
2024-07-11	29.2200	29.4200	29.0500	29.4000	+1.066%	8,410	-0.884%
2024-07-10	28.9100	29.0900	28.9100	29.0900	+0.207%	1,998	+0.172%
2024-07-09	29.1700	29.2800	29.0300	29.0300	-1.023%	3,021	+0.379%
2024-07-08	29.5300	29.5700	29.3300	29.3300	-0.912%	8,017	-0.648%
2024-07-05	29.9000	29.9000	29.5800	29.6000	-0.771%	3,962	-1.554%
2024-07-04	29.8400	29.8400	29.8300	29.8300	-0.600%	243	-2.313%
2024-07-03	29.9300	30.0100	29.8700	30.0100	+0.603%	3,100	-2.899%
2024-07-02	30.0500	30.0500	29.7700	29.8300	+0.370%	5,318	-2.313%
2024-06-28	29.7500	29.8100	29.7100	29.7200	+0.575%	2,551	-1.952%
2024-06-27	29.6800	29.6800	29.5400	29.5500	-0.639%	5,270	-1.387%
2024-06-26	29.7900	29.8600	29.6100	29.7400	-0.469%	1,825	-2.017%
2024-06-25	29.7600	29.8800	29.7600	29.8800	-0.134%	6,857	-2.477%
2024-06-24	29.6400	29.9200	29.6400	29.9200	+2.116%	3,094	-2.607%
2024-06-21	29.5900	29.5900	29.3000	29.3000	-0.476%	7,250	-0.546%
2024-06-20	29.3800	29.5400	29.3800	29.4400	+0.444%	3,846	-1.019%
2024-06-19	29.2900	29.3100	29.1500	29.3100	+0.308%	1,207	-0.580%
2024-06-18	29.2200	29.2200	29.2200	29.2200	+0.585%	142	-0.274%
2024-06-17	28.9500	29.0500	28.9200	29.0500	+0.484%	4,254	+0.310%
2024-06-14	29.1100	29.1100	28.8700	28.9100	-1.027%	4,344	+0.796%
2024-06-13	29.4300	29.4300	29.1100	29.2100	-0.849%	7,841	-0.240%
2024-06-12	29.4700	29.4700	29.4000	29.4600	-0.641%	4,655	-1.086%
2024-06-11	29.8500	29.8500	29.6000	29.6500	-0.470%	2,241	-1.720%
2024-06-10	29.6600	29.8800	29.6600	29.7900	+0.710%	1,917	-2.182%
2024-06-07	29.7400	29.7400	29.5800	29.5800	0.000%	2,430	-1.487%
2024-06-06	29.4100	29.5800	29.4100	29.5800	+0.271%	1,393	-1.487%
2024-06-05	29.6300	29.6300	29.4700	29.5000	+0.306%	3,769	-1.220%
2024-06-04	29.5000	29.5000	29.1500	29.4100	-0.943%	11,600	-0.918%
2024-06-03	29.8500	29.8500	29.6100	29.6900	-1.689%	11,007	-1.852%
2024-05-31	30.2400	30.2400	30.1900	30.2000	+1.240%	1,095	-3.510%
2024-05-30	29.8800	29.9000	29.8000	29.8300	-0.930%	2,243	-2.313%
2024-05-29	30.1000	30.1100	30.0000	30.1100	-1.343%	1,414	-3.222%
2024-05-28	30.5100	30.5700	30.5100	30.5200	+0.959%	2,864	-4.522%
2024-05-27	30.2300	30.2300	30.2300	30.2300	+0.033%	100	-3.606%
2024-05-24	30.3700	30.4300	30.2200	30.2200	-0.461%	5,800	-3.574%
2024-05-23	30.5600	30.5600	30.3300	30.3600	-0.197%	4,626	-4.018%
2024-05-22	30.6200	30.6200	30.3700	30.4200	-1.330%	15,423	-4.208%
2024-05-21	30.8100	30.9500	30.8100	30.8300	-0.194%	2,501	-5.482%
2024-05-17	30.7400	30.8900	30.5700	30.8900	+1.047%	17,700	-5.665%
2024-05-16	30.5000	30.6700	30.4800	30.5700	-0.131%	11,450	-4.678%
2024-05-15	30.3500	30.6100	30.3500	30.6100	-0.098%	5,110	-4.802%
2024-05-14	30.6600	30.6600	30.6400	30.6400	-0.552%	1,723	-4.896%
2024-05-13	31.0200	31.0200	30.7600	30.8100	-0.097%	1,600	-5.420%
2024-05-10	30.9600	30.9600	30.8200	30.8400	-0.130%	2,400	-5.512%
2024-05-09	30.7600	30.9000	30.7600	30.8800	+0.586%	526	-5.635%
2024-05-08	30.4400	30.7100	30.4400	30.7000	+0.098%	4,350	-5.081%
2024-05-07	30.7700	30.7700	30.6700	30.6700	+0.131%	1,400	-4.989%
2024-05-06	30.4300	30.7500	30.4300	30.6300	+0.790%	8,939	-4.865%
2024-05-02	30.3000	30.4000	30.3000	30.3900	+0.796%	892	-4.113%
2024-05-01	30.4000	30.4000	30.1500	30.1500	-2.079%	2,773	-3.350%
2024-04-30	31.2200	31.2200	30.7700	30.7900	-1.377%	11,502	-5.359%
2024-04-29	31.2400	31.2400	31.2200	31.2200	+0.064%	701	-6.662%
2024-04-26	31.1800	31.2000	31.1800	31.2000	-0.574%	2,381	-6.603%
2024-04-24	31.3500	31.3800	31.3500	31.3800	+0.352%	609	-7.138%
2024-04-23	31.1900	31.2700	31.1700	31.2700	-0.287%	4,688	-6.812%
2024-04-22	31.0100	31.4300	30.9300	31.3600	+0.577%	4,800	-7.079%
2024-04-19	31.1200	31.2800	30.8500	31.1800	+0.711%	1,600	-6.543%
2024-04-18	30.9900	30.9900	30.9200	30.9600	-1.808%	5,652	-5.879%
2024-04-15	31.8900	31.8900	31.5200	31.5300	-0.787%	5,514	-7.580%
2024-04-12	32.1800	32.1800	31.7500	31.7800	-0.157%	1,501	-8.307%
2024-04-11	31.9300	31.9400	31.8300	31.8300	-0.251%	570	-8.451%
2024-04-10	31.8900	31.9600	31.8300	31.9100	+0.283%	11,003	-8.681%
2024-04-08	31.9400	31.9400	31.7300	31.8200	+0.952%	2,115	-8.422%
2024-04-04	31.4900	31.5300	31.4300	31.5200	-0.222%	2,300	-7.551%
2024-04-03	31.5400	31.5900	31.5000	31.5900	+0.254%	3,418	-7.756%
2024-04-02	31.2400	31.5100	31.2200	31.5100	+1.156%	1,904	-7.521%
2024-04-01	31.0900	31.1500	30.7900	31.1500	+0.646%	2,856	-6.453%
2024-03-28	30.7700	30.9500	30.7700	30.9500	+0.913%	2,905	-5.848%
2024-03-27	30.5100	30.6700	30.5100	30.6700	-0.583%	2,901	-4.989%
2024-03-26	30.8700	30.8700	30.8400	30.8500	-0.420%	1,065	-5.543%
2024-03-25	30.9400	31.0500	30.9300	30.9800	+0.487%	15,532	-5.939%
2024-03-22	30.7500	30.8300	30.7500	30.8300	+0.358%	5,690	-5.482%
2024-03-21	30.6900	30.7400	30.6900	30.7200	+0.458%	602	-5.143%
2024-03-20	30.6800	30.6800	30.5800	30.5800	-0.358%	17,750	-4.709%
2024-03-19	30.5300	30.7300	30.5300	30.6900	+0.921%	1,243	-5.051%
2024-03-18	30.3300	30.4100	30.3300	30.4100	+0.264%	1,302	-4.176%
2024-03-15	30.3800	30.3800	30.3300	30.3300	+0.298%	2,200	-3.924%
2024-03-14	30.1000	30.2500	30.0600	30.2400	+0.532%	2,801	-3.638%
2024-03-13	29.9900	30.1300	29.9800	30.0800	+1.450%	12,256	-3.125%
2024-03-12	29.6700	29.6800	29.6400	29.6500	+0.271%	2,406	-1.720%
2024-03-11	29.3600	29.5700	29.2600	29.5700	+0.784%	1,700	-1.454%
2024-03-07	29.3400	29.3400	29.3400	29.3400	+0.548%	2,977	-0.682%
2024-03-06	29.5000	29.5000	29.1500	29.1800	+0.551%	10,639	-0.137%
2024-03-04	29.1300	29.1300	29.0100	29.0200	-0.241%	5,651	+0.414%
2024-03-01	29.1600	29.1600	29.0900	29.0900	+1.324%	6,500	+0.172%
2024-02-29	28.5500	28.7900	28.5500	28.7100	+0.525%	5,501	+1.498%
2024-02-28	28.7800	28.7800	28.5600	28.5600	-0.244%	3,561	+2.031%
2024-02-27	28.8400	28.8400	28.6000	28.6300	-0.556%	6,828	+1.781%
2024-02-26	28.7600	28.9200	28.6500	28.7900	+0.104%	4,895	+1.216%
2024-02-23	28.5400	28.7600	28.5100	28.7600	-0.069%	3,715	+1.321%
2024-02-22	28.6600	28.8000	28.6600	28.7800	+0.244%	785	+1.251%
2024-02-21	28.3500	28.7100	28.3500	28.7100	+1.413%	2,800	+1.498%
2024-02-20	28.4200	28.4400	28.3100	28.3100	-0.736%	11,675	+2.932%
2024-02-16	28.4400	28.5600	28.4400	28.5200	+0.105%	1,352	+2.174%
2024-02-15	27.9500	28.5100	27.8600	28.4900	+1.569%	9,802	+2.282%
2024-02-14	28.1900	28.2800	28.0000	28.0500	-0.673%	3,456	+3.886%
2024-02-13	28.1900	28.2400	28.1900	28.2400	+0.035%	300	+3.187%
2024-02-12	28.1700	28.2500	28.1400	28.2300	+0.714%	2,200	+3.224%
2024-02-09	28.2500	28.2500	28.0300	28.0300	-0.462%	2,020	+3.960%
2024-02-08	28.1600	28.1700	28.0900	28.1600	+0.321%	4,980	+3.480%
2024-02-07	28.0700	28.0700	28.0400	28.0700	-0.813%	4,515	+3.812%
2024-02-06	28.4900	28.4900	28.3000	28.3000	+0.248%	46,700	+2.968%
2024-02-05	28.2500	28.2500	28.2300	28.2300	0.000%	12,150	+3.224%
2024-02-02	28.2000	28.2700	28.1500	28.2300	0.000%	4,005	+3.224%
2024-02-01	28.4300	28.4700	28.2300	28.2300	-0.634%	6,840	+3.224%
2024-01-31	28.6100	28.6100	28.4000	28.4100	-0.907%	1,500	+2.570%
2024-01-30	28.1900	28.6700	28.1900	28.6700	+1.093%	5,901	+1.639%
2024-01-29	28.3800	28.3800	28.3600	28.3600	-0.978%	333	+2.750%
2024-01-26	28.3900	28.6400	28.3900	28.6400	+0.703%	4,302	+1.746%
2024-01-25	28.2200	28.4400	28.1700	28.4400	+1.138%	2,800	+2.461%
2024-01-24	27.7700	28.1200	27.7700	28.1200	+1.333%	3,900	+3.627%
2024-01-23	27.6100	27.7500	27.6100	27.7500	+0.108%	4,419	+5.009%
2024-01-22	27.7000	27.7200	27.4100	27.7200	+0.471%	3,308	+5.123%
2024-01-19	27.6800	27.6800	27.5200	27.5900	-0.325%	5,847	+5.618%
2024-01-18	27.6000	27.6800	27.4500	27.6800	-0.144%	18,827	+5.275%
2024-01-17	27.9800	27.9800	27.6700	27.7200	-1.141%	21,731	+5.123%
2024-01-16	28.4100	28.4100	28.0400	28.0400	-1.752%	10,550	+3.923%
2024-01-15	28.4100	28.5400	28.3700	28.5400	+0.281%	3,443	+2.102%
2024-01-12	28.3900	28.4600	28.3500	28.4600	+1.245%	8,228	+2.389%
2024-01-11	28.2700	28.2700	28.0700	28.1100	+0.429%	59,333	+3.664%
2024-01-10	28.2100	28.2100	27.9900	27.9900	-1.200%	7,335	+4.109%
2024-01-09	28.6900	28.6900	28.2800	28.3300	-0.701%	8,279	+2.859%
2024-01-08	28.6200	28.6200	28.2900	28.5300	-1.246%	7,238	+2.138%
2024-01-05	29.0000	29.0000	28.8500	28.8900	-0.035%	3,502	+0.865%
2024-01-04	29.2500	29.3500	28.9000	28.9000	-0.960%	3,789	+0.830%
2024-01-03	28.9600	29.1800	28.9600	29.1800	+1.957%	1,201	-0.137%
2024-01-02	28.4800	28.6800	28.4800	28.6200	+1.561%	3,800	+1.817%
2023-12-29	28.3100	28.3300	28.1800	28.1800	-0.354%	4,155	+3.407%
2023-12-28	28.2500	28.3300	28.2500	28.2800	-1.291%	404	+3.041%
2023-12-27	28.8500	28.8500	28.5900	28.6500	-0.313%	1,086	+1.710%
2023-12-22	28.7400	28.8100	28.7400	28.7400	+0.279%	1,800	+1.392%
2023-12-21	28.5200	28.7300	28.5200	28.6600	-0.382%	8,557	+1.675%
2023-12-20	28.9800	28.9800	28.7700	28.7700	-0.035%	2,634	+1.286%
2023-12-19	28.6100	28.7800	28.6100	28.7800	+0.419%	845	+1.251%
2023-12-18	28.8300	28.8300	28.6600	28.6600	+1.201%	1,100	+1.675%
2023-12-15	28.5000	28.5000	28.3200	28.3200	-1.186%	3,217	+2.895%
2023-12-14	28.4500	28.6600	28.4500	28.6600	+1.415%	2,200	+1.675%
2023-12-13	28.1000	28.2600	28.1000	28.2600	-0.035%	10,865	+3.114%
2023-12-08	28.1500	28.3100	28.1500	28.2700	+0.820%	6,800	+3.077%
2023-12-07	28.2600	28.3200	28.0400	28.0400	-0.355%	1,600	+3.923%
2023-12-06	28.5800	28.5800	28.1400	28.1400	-2.156%	5,415	+3.554%
2023-12-05	28.8100	28.8300	28.7600	28.7600	-0.312%	6,213	+1.321%
2023-12-04	28.8200	28.8500	28.8200	28.8500	-0.586%	434	+1.005%
2023-12-01	29.0200	29.0200	29.0200	29.0200	-0.069%	200	+0.414%
2023-11-30	29.1400	29.1400	29.0400	29.0400	0.000%	501	+0.344%
2023-11-29	29.0000	29.0400	28.9900	29.0400	+0.138%	3,210	+0.344%
2023-11-28	29.0900	29.1100	29.0000	29.0000	-0.480%	1,794	+0.483%
2023-11-27	29.3900	29.3900	29.0700	29.1400	-0.884%	1,502	0.000%
2023-11-24	29.3900	29.4400	29.3900	29.4000	+0.170%	401	-0.884%
2023-11-23	29.3500	29.3500	29.3500	29.3500	+0.205%	821	-0.716%
2023-11-22	29.1000	29.2900	29.1000	29.2900	0.000%	1,706	-0.512%
2023-11-21	29.2900	29.2900	29.2900	29.2900	-0.880%	600	-0.512%
2023-11-20	29.7000	29.7000	29.5500	29.5500	+0.408%	3,090	-1.387%
2023-11-17	29.0800	29.4500	29.0800	29.4300	+1.975%	1,909	-0.985%
2023-11-16	29.0000	29.0000	28.6600	28.8600	-1.198%	12,881	+0.970%
2023-11-15	29.5000	29.5000	29.2100	29.2100	-0.612%	600	-0.240%
2023-11-14	29.3500	29.3900	29.3500	29.3900	+1.240%	1,153	-0.851%
2023-11-10	29.0300	29.0300	29.0300	29.0300	+0.729%	100	+0.379%
2023-11-09	28.9300	28.9600	28.8200	28.8200	+0.453%	4,240	+1.110%
2023-11-08	28.8900	28.8900	28.6900	28.6900	-0.417%	9,100	+1.568%
2023-11-07	28.9600	28.9600	28.8100	28.8100	-2.636%	306	+1.145%
2023-11-06	29.5000	29.5900	29.5000	29.5900	+0.034%	466	-1.521%
2023-11-03	29.6600	29.6600	29.5800	29.5800	-1.070%	401	-1.487%
2023-11-02	29.9000	29.9000	29.9000	29.9000	+1.048%	507	-2.542%
2023-11-01	29.5400	29.5900	29.5400	29.5900	+0.852%	200	-1.521%
2023-10-31	29.2900	29.3400	29.2900	29.3400	0.000%	200	-0.682%
2023-10-30	29.4000	29.4000	29.3300	29.3400	+0.411%	1,446	-0.682%
2023-10-27	29.3400	29.3400	29.2200	29.2200	-1.450%	500	-0.274%
2023-10-26	29.9700	29.9700	29.6500	29.6500	-0.503%	800	-1.720%
2023-10-25	29.8000	29.8400	29.6600	29.8000	+0.034%	1,778	-2.215%
2023-10-23	29.8100	29.8100	29.7200	29.7900	-1.030%	610	-2.182%
2023-10-20	30.0800	30.1800	30.0500	30.1000	-1.247%	2,399	-3.189%
2023-10-19	30.2800	30.5700	30.2800	30.4800	-0.196%	7,436	-4.396%
2023-10-18	30.4400	30.5400	30.4400	30.5400	+1.092%	5,320	-4.584%
2023-10-17	30.2100	30.2100	30.2100	30.2100	+0.432%	422	-3.542%
2023-10-16	29.9100	30.0800	29.9100	30.0800	+0.300%	16,050	-3.125%
2023-10-13	29.8900	29.9900	29.8900	29.9900	+1.215%	205	-2.834%
2023-10-12	29.5900	29.6300	29.5300	29.6300	+0.817%	2,301	-1.654%
2023-10-11	29.2400	29.3900	29.2400	29.3900	-0.204%	900	-0.851%
2023-10-10	29.3000	29.4900	29.3000	29.4500	+2.721%	7,300	-1.053%
2023-10-06	28.3400	28.7800	28.3400	28.6700	+1.164%	718	+1.639%
2023-10-05	28.0700	28.5100	28.0700	28.3400	+0.035%	1,401	+2.823%
2023-10-04	28.6900	28.6900	28.2700	28.3300	-2.478%	12,963	+2.859%
2023-10-03	29.0500	29.0500	29.0500	29.0500	-1.056%	100	+0.310%
2023-10-02	29.5300	29.5300	29.3600	29.3600	-0.945%	258	-0.749%
2023-09-29	29.9800	29.9800	29.6100	29.6400	-1.068%	1,100	-1.687%
2023-09-28	29.6300	30.0000	29.6300	29.9600	+0.134%	1,569	-2.737%
2023-09-27	29.8000	29.9200	29.8000	29.9200	+1.115%	600	-2.607%
2023-09-26	29.6300	29.6900	29.5900	29.5900	-0.169%	4,675	-1.521%
2023-09-25	29.6100	29.7100	29.6100	29.6400	+0.577%	1,711	-1.687%
2023-09-22	29.4800	29.6900	29.4700	29.4700	+0.170%	2,624	-1.120%
2023-09-21	29.9700	29.9700	29.4200	29.4200	-1.638%	1,181	-0.952%
2023-09-20	29.9000	29.9700	29.8500	29.9100	-0.598%	3,300	-2.574%
2023-09-19	30.1300	30.1300	30.0900	30.0900	-0.033%	801	-3.157%
2023-09-18	30.1400	30.1400	30.1000	30.1000	-0.133%	225	-3.189%
2023-09-15	30.3400	30.3500	30.1400	30.1400	-0.725%	4,011	-3.318%
2023-09-14	30.3600	30.3600	30.3600	30.3600	+0.897%	257	-4.018%
2023-09-13	30.1100	30.1100	30.0400	30.0900	-0.364%	450	-3.157%
2023-09-12	30.1100	30.2000	30.1100	30.2000	+0.936%	15,602	-3.510%
2023-09-11	29.9200	29.9200	29.9200	29.9200	-0.499%	122	-2.607%
2023-09-08	29.8400	30.1500	29.8400	30.0700	+0.602%	1,143	-3.093%
2023-09-07	29.8700	29.8900	29.8700	29.8900	+0.168%	1,020	-2.509%
2023-09-06	29.8500	29.8500	29.7600	29.8400	-0.167%	702	-2.346%
2023-09-05	29.7900	29.9500	29.7900	29.8900	+0.775%	1,538	-2.509%
2023-09-01	29.5100	29.6700	29.5100	29.6600	+2.276%	3,205	-1.753%
2023-08-31	29.0800	29.1000	29.0000	29.0000	-0.378%	2,010	+0.483%
2023-08-30	29.0700	29.1100	29.0700	29.1100	+0.310%	355	+0.103%
2023-08-29	28.9700	29.0200	28.9000	29.0200	-0.378%	2,304	+0.414%
2023-08-28	29.1700	29.1700	29.0500	29.1300	+0.483%	2,492	+0.034%
2023-08-25	28.9300	28.9900	28.9300	28.9900	+0.905%	670	+0.517%
2023-08-24	28.5800	28.7400	28.5800	28.7300	+0.455%	1,837	+1.427%
2023-08-23	28.6000	28.6000	28.6000	28.6000	-1.413%	303	+1.888%
2023-08-22	29.0400	29.0400	29.0100	29.0100	-0.034%	600	+0.448%
2023-08-21	29.2000	29.2000	28.8900	29.0200	+0.173%	1,001	+0.414%
2023-08-18	28.7100	28.9700	28.7100	28.9700	+0.486%	400	+0.587%
2023-08-17	28.8400	29.0100	28.8300	28.8300	+0.839%	1,950	+1.075%
2023-08-16	28.7400	28.7400	28.5900	28.5900	-0.175%	1,648	+1.924%
2023-08-15	28.9000	28.9000	28.6400	28.6400	-1.309%	3,125	+1.746%
2023-08-14	28.9500	29.0200	28.9500	29.0200	-0.582%	1,238	+0.414%
2023-08-11	29.0000	29.1900	29.0000	29.1900	+0.447%	2,170	-0.171%
2023-08-10	28.9600	29.0600	28.9500	29.0600	+0.172%	5,412	+0.275%
2023-08-09	28.8300	29.0700	28.8300	29.0100	+1.897%	6,829	+0.448%
2023-08-08	28.1900	28.4700	28.1900	28.4700	+0.565%	1,054	+2.353%
2023-08-04	28.3900	28.4200	28.3100	28.3100	+0.676%	8,442	+2.932%
2023-08-03	27.8500	28.1200	27.8500	28.1200	+0.969%	4,300	+3.627%
2023-08-02	27.5000	27.9500	27.5000	27.8500	-0.678%	5,457	+4.632%
2023-08-01	28.0500	28.0700	27.9000	28.0400	+0.394%	972	+3.923%
2023-07-31	27.9100	27.9300	27.8800	27.9300	+1.086%	1,505	+4.332%
2023-07-28	27.5000	27.6300	27.5000	27.6300	-1.180%	553	+5.465%
2023-07-26	27.9500	27.9600	27.9500	27.9600	+0.036%	220	+4.220%
2023-07-25	27.8800	28.0000	27.8400	27.9500	+0.036%	5,575	+4.258%
2023-07-24	27.8200	28.0300	27.7500	27.9400	+0.866%	6,727	+4.295%
2023-07-21	27.5200	27.7000	27.5200	27.7000	+0.911%	4,000	+5.199%
2023-07-20	27.3700	27.4500	27.3600	27.4500	+1.217%	737	+6.157%
2023-07-19	27.2000	27.2100	27.1000	27.1200	+0.333%	2,451	+7.448%
2023-07-18	27.1200	27.1200	27.0300	27.0300	+0.858%	4,241	+7.806%
2023-07-17	26.9900	26.9900	26.7700	26.8000	-0.483%	5,903	+8.731%
2023-07-14	27.1200	27.1200	26.8900	26.9300	-1.319%	13,500	+8.206%
2023-07-13	27.4100	27.4100	27.2500	27.2900	-0.037%	4,005	+6.779%
2023-07-12	27.4100	27.4100	27.2200	27.3000	+0.590%	1,320	+6.740%
2023-07-11	26.9000	27.1400	26.9000	27.1400	+1.306%	8,001	+7.369%
2023-07-10	26.8100	26.8100	26.7400	26.7900	+0.187%	1,000	+8.772%
2023-07-07	26.5300	26.8400	26.5300	26.7400	+1.326%	2,700	+8.975%
2023-07-06	26.3800	26.4100	26.2400	26.3900	-1.346%	7,300	+10.421%
2023-07-05	26.8500	26.8500	26.7000	26.7500	-0.889%	1,332	+8.935%
2023-07-04	27.1200	27.1200	26.7500	26.9900	+1.466%	3,300	+7.966%
2023-06-30	26.6000	26.6000	26.6000	26.6000	+0.453%	2,602	+9.549%
2023-06-29	26.4200	26.4800	26.4200	26.4800	+0.646%	703	+10.045%
2023-06-28	26.1600	26.3100	26.0000	26.3100	+0.267%	2,590	+10.756%
2023-06-27	26.1500	26.2600	26.1000	26.2400	+0.114%	4,025	+11.052%
2023-06-26	26.1500	26.2500	26.1500	26.2100	+1.471%	2,405	+11.179%
2023-06-23	25.8500	25.8900	25.7500	25.8300	-0.616%	2,843	+12.815%
2023-06-22	26.1700	26.1700	25.9500	25.9900	-1.553%	4,604	+12.120%
2023-06-21	26.2500	26.4000	26.1500	26.4000	+0.495%	1,600	+10.379%
2023-06-20	26.6200	26.6200	26.2000	26.2700	-1.721%	7,045	+10.925%
2023-06-19	26.8800	26.8800	26.7300	26.7300	+0.413%	1,667	+9.016%
2023-06-16	26.7600	26.7600	26.6200	26.6200	-0.412%	2,350	+9.467%
2023-06-15	26.7400	26.8200	26.7300	26.7300	+0.640%	3,913	+9.016%
2023-06-14	26.8400	26.8400	26.5000	26.5600	-0.636%	8,086	+9.714%
2023-06-13	27.1300	27.1300	26.7300	26.7300	+0.112%	10,200	+9.016%
2023-06-12	26.6500	26.7400	26.6500	26.7000	-1.001%	2,730	+9.139%
2023-06-09	26.9400	26.9700	26.9400	26.9700	-0.443%	510	+8.046%
2023-06-08	26.9500	27.0900	26.8700	27.0900	+0.296%	1,971	+7.567%
2023-06-07	27.0100	27.0100	27.0100	27.0100	+1.848%	700	+7.886%
2023-06-06	26.5200	26.5200	26.5200	26.5200	-0.263%	350	+9.879%
2023-06-05	26.6200	26.6200	26.5900	26.5900	-0.300%	1,410	+9.590%
2023-06-02	26.4400	26.6700	26.4400	26.6700	+2.577%	800	+9.261%
2023-06-01	26.0000	26.0000	26.0000	26.0000	+0.541%	250	+12.077%
2023-05-31	26.2000	26.2000	25.8600	25.8600	-1.710%	3,126	+12.684%
2023-05-30	26.2900	26.3100	26.2900	26.3100	-2.084%	321	+10.756%
2023-05-29	27.0700	27.0700	26.8700	26.8700	-0.297%	500	+8.448%
2023-05-26	26.9900	26.9900	26.9500	26.9500	-0.259%	750	+8.126%
2023-05-25	26.7900	27.0200	26.7900	27.0200	-1.351%	936	+7.846%
2023-05-24	27.2500	27.3900	27.2500	27.3900	+0.183%	652	+6.389%
2023-05-23	27.4900	27.4900	27.2400	27.3400	+1.109%	1,355	+6.584%
2023-05-19	26.9600	27.2300	26.9600	27.0400	+0.820%	3,516	+7.766%
2023-05-18	26.7100	26.8200	26.7100	26.8200	+0.525%	450	+8.650%
2023-05-17	26.6800	26.6800	26.6800	26.6800	+0.946%	400	+9.220%
2023-05-16	26.5900	26.5900	26.4300	26.4300	-2.147%	3,355	+10.253%
2023-05-15	27.0100	27.0100	27.0100	27.0100	+0.223%	181	+7.886%
2023-05-12	26.9300	26.9500	26.9300	26.9500	+0.037%	450	+8.126%
2023-05-10	26.9500	27.0100	26.9400	26.9400	-1.174%	1,000	+8.166%
2023-05-09	27.0000	27.2600	27.0000	27.2600	+0.147%	1,202	+6.897%
2023-05-05	27.1100	27.2800	27.1100	27.2200	+1.757%	1,150	+7.054%
2023-05-04	27.0000	27.0000	26.7500	26.7500	-1.146%	300	+8.935%
2023-05-03	27.2000	27.2000	27.0600	27.0600	-1.313%	1,461	+7.687%
2023-05-02	27.4700	27.4800	27.2000	27.4200	-3.110%	10,852	+6.273%
2023-05-01	28.5900	28.5900	28.3000	28.3000	-0.841%	200	+2.968%
2023-04-28	28.5500	28.5500	28.2800	28.5400	+1.242%	300	+2.102%
2023-04-27	28.0300	28.1900	27.9500	28.1900	+0.285%	1,003	+3.370%
2023-04-26	28.3400	28.4700	28.1100	28.1100	-2.767%	9,700	+3.664%
2023-04-24	28.7800	28.9200	28.7500	28.9100	+1.190%	750	+0.796%
2023-04-21	28.5700	28.5700	28.5700	28.5700	-0.035%	100	+1.995%
2023-04-20	28.5800	28.5800	28.5800	28.5800	-0.591%	200	+1.959%
2023-04-19	28.7500	28.7500	28.6600	28.7500	-0.416%	500	+1.357%
2023-04-18	28.8700	28.8700	28.8700	28.8700	-0.345%	220	+0.935%
2023-04-17	29.0800	29.0800	28.9000	28.9700	+0.069%	1,251	+0.587%
2023-04-14	28.9700	28.9700	28.9400	28.9500	-0.138%	3,017	+0.656%
2023-04-13	29.0000	29.0000	28.9600	28.9900	-0.207%	5,024	+0.517%
2023-04-12	29.0500	29.0500	29.0500	29.0500	+0.207%	105	+0.310%
2023-04-11	28.9900	28.9900	28.9900	28.9900	+0.590%	100	+0.517%
2023-04-10	28.8300	28.9500	28.8200	28.8200	+1.016%	6,000	+1.110%
2023-04-06	28.5300	28.5300	28.5300	28.5300	-0.558%	100	+2.138%
2023-04-05	28.6900	28.6900	28.6900	28.6900	+1.306%	100	+1.568%
2023-04-04	28.2800	28.3300	28.2800	28.3200	-1.667%	705	+2.895%
2023-04-03	29.1000	29.1000	28.7500	28.8000	+2.857%	7,220	+1.181%
2023-03-31	27.8400	28.0000	27.8400	28.0000	-1.060%	2,300	+4.071%
2023-03-30	28.3000	28.3000	28.3000	28.3000	+1.762%	153	+2.968%
2023-03-29	27.8100	27.8100	27.8100	27.8100	+0.252%	100	+4.782%
2023-03-28	27.7400	27.7400	27.7400	27.7400	+2.286%	166	+5.047%
2023-03-27	27.1500	27.1500	27.1200	27.1200	+0.333%	2,010	+7.448%
2023-03-24	27.1200	27.1200	27.0300	27.0300	-0.111%	1,298	+7.806%
2023-03-23	27.5700	27.5700	27.0600	27.0600	-2.486%	1,681	+7.687%
2023-03-22	27.7500	27.7500	27.7500	27.7500	-0.180%	200	+5.009%
2023-03-21	27.8100	27.8100	27.8000	27.8000	+2.583%	414	+4.820%
2023-03-20	27.0100	27.1000	27.0100	27.1000	+1.689%	1,137	+7.528%
2023-03-17	26.9000	26.9000	26.6100	26.6500	-0.782%	1,800	+9.343%
2023-03-16	26.8800	26.9000	26.8600	26.8600	+0.261%	14,530	+8.488%
2023-03-15	26.9400	26.9400	26.4800	26.7900	-4.253%	4,950	+8.772%
2023-03-14	27.9800	27.9800	27.9800	27.9800	-0.356%	402	+4.146%
2023-03-13	28.0900	28.2400	28.0700	28.0800	-4.197%	8,852	+3.775%
2023-03-10	29.1300	29.3100	29.1300	29.3100	+0.480%	1,170	-0.580%
2023-03-09	29.5400	29.5500	29.1700	29.1700	-0.137%	1,050	-0.103%
2023-03-08	29.6500	29.6500	29.2100	29.2100	-1.251%	479	-0.240%
2023-03-07	29.6400	29.6400	29.5800	29.5800	-0.202%	17,751	-1.487%
2023-03-06	29.6500	29.6500	29.5900	29.6400	+0.748%	13,252	-1.687%
2023-03-02	29.4200	29.4200	29.4200	29.4200	+2.580%	115	-0.952%
2023-02-28	28.8300	28.8300	28.6800	28.6800	-0.693%	600	+1.604%
2023-02-27	28.8800	28.8800	28.8800	28.8800	+1.156%	3,371	+0.900%
2023-02-24	28.5000	28.5500	28.5000	28.5500	-1.450%	1,519	+2.067%
2023-02-23	28.8700	28.9700	28.8700	28.9700	+1.258%	3,000	+0.587%
2023-02-22	29.1000	29.1000	28.6100	28.6100	-1.209%	2,729	+1.852%
2023-02-21	28.9900	29.0100	28.9600	28.9600	+0.138%	2,636	+0.622%
2023-02-17	29.1000	29.1000	28.9200	28.9200	-3.504%	1,302	+0.761%
2023-02-16	29.9700	29.9700	29.9700	29.9700	-0.564%	150	-2.769%
2023-02-14	30.1400	30.1400	30.1400	30.1400	+0.601%	1,650	-3.318%
2023-02-10	29.9600	29.9600	29.9600	29.9600	+5.866%	302	-2.737%
2023-02-06	28.3000	28.3000	28.3000	28.3000	-1.256%	100	+2.968%
2023-02-03	28.9100	28.9100	28.6600	28.6600	+0.915%	2,180	+1.675%
2023-02-02	28.4000	28.4000	28.4000	28.4000	-3.696%	100	+2.606%
2023-01-31	29.4900	29.4900	29.4900	29.4900	-1.040%	210	-1.187%
2023-01-30	30.0000	30.0000	29.8000	29.8000	0.000%	6,047	-2.215%
2023-01-26	29.8000	29.8000	29.8000	29.8000	0.000%	200	-2.215%

.dark-mode .ZsnxQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsnxQV{ color: #333333; background-color: white; border: 2px solid #333333; }ZWENBMO COVERED CALL ENERGY ETFstock TSE

ZWEN
BMO COVERED CALL ENERGY ETF
stock TSE