Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ZWH.U
BMO US HGHI DIVIDEND COVERED C
stock TSE

Inactive
Aug 2, 2024
23.37USD-1.309%(-0.31)892
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		23.550023.550023.370023.3700-1.309%8920.000%
2024-08-01		23.770023.780023.680023.6800-1.045%4,002-1.309%
2024-07-31		23.970024.000023.920023.9300+0.335%1,820-2.340%
2024-07-30		23.910023.910023.830023.8500-0.790%408-2.013%
2024-07-29		24.030024.040024.030024.04000.000%600-2.787%
2024-07-26		23.980024.040023.980024.0400+0.881%1,260-2.787%
2024-07-25		23.900023.990023.810023.8300+0.337%2,400-1.930%
2024-07-24		23.730023.750023.730023.7500-0.419%300-1.600%
2024-07-23		23.890023.890023.850023.8500-0.251%480-2.013%
2024-07-19		24.000024.000023.900023.9100-0.747%700-2.258%
2024-07-18		24.280024.280024.040024.0900-0.413%934-2.989%
2024-07-17		24.020024.240024.020024.1900+0.582%1,075-3.390%
2024-07-16		24.050024.050024.050024.0500+0.839%100-2.827%
2024-07-15		23.930023.930023.850023.8500-0.209%715-2.013%
2024-07-12		23.780023.900023.780023.9000+1.702%1,503-2.218%
2024-07-10		23.480023.500023.480023.5000+0.470%2,705-0.553%
2024-07-09		23.400023.400023.390023.3900+0.043%300-0.086%
2024-07-08		23.510023.510023.380023.3800-0.085%1,768-0.043%
2024-07-05		23.400023.400023.400023.4000+0.171%400-0.128%
2024-07-04		23.310023.360023.250023.3600+0.086%2,501+0.043%
2024-07-02		23.240023.340023.240023.3400-0.086%5,010+0.129%
2024-06-28		23.450023.500023.340023.3600-0.171%5,100+0.043%
2024-06-27		23.430023.430023.390023.4000-0.763%402-0.128%
2024-06-26		23.550023.590023.530023.5800-0.758%800-0.891%
2024-06-24		23.780023.780023.760023.7600+0.593%4,120-1.641%
2024-06-21		23.660023.660023.580023.6200+0.255%1,900-1.058%
2024-06-20		23.500023.560023.500023.5600+0.641%1,400-0.806%
2024-06-18		23.450023.450023.410023.4100+0.515%5,500-0.171%
2024-06-17		23.290023.290023.290023.2900+0.475%531+0.343%
2024-06-14		23.250023.250023.170023.1800-0.129%2,800+0.820%
2024-06-13		23.210023.210023.210023.2100-0.129%501+0.689%
2024-06-11		23.170023.240023.170023.2400-0.556%200+0.559%
2024-06-10		23.300023.370023.300023.3700-0.213%2040.000%
2024-06-07		23.440023.510023.420023.4200-0.043%1,500-0.213%
2024-06-06		23.370023.440023.370023.4300+0.386%400-0.256%
2024-06-05		23.340023.340023.340023.3400+0.215%130+0.129%
2024-06-04		23.240023.370023.240023.2900+0.215%450+0.343%
2024-06-03		23.200023.330023.200023.2400+0.259%7,100+0.559%
2024-05-31		23.090023.180023.010023.1800+0.870%435+0.820%
2024-05-30		22.950022.980022.950022.9800-0.304%2,500+1.697%
2024-05-29		23.050023.050023.050023.0500-0.818%5,401+1.388%
2024-05-28		23.330023.330023.240023.2400-0.514%900+0.559%
2024-05-24		23.350023.360023.350023.3600+0.129%7,150+0.043%
2024-05-23		23.400023.400023.330023.3300-1.144%300+0.171%
2024-05-22		23.610023.620023.600023.6000-0.127%5,300-0.975%
2024-05-21		23.600023.630023.600023.6300+0.085%300-1.100%
2024-05-17		23.610023.610023.610023.6100-0.253%100-1.017%
2024-05-16		23.660023.670023.660023.6700+0.723%700-1.267%
2024-05-15		23.500023.500023.500023.5000+0.085%221-0.553%
2024-05-14		23.490023.490023.450023.4800+0.471%831-0.468%
2024-05-10		23.370023.370023.370023.3700+0.559%6000.000%
2024-05-09		23.260023.260023.230023.2400+0.302%2,464+0.559%
2024-05-08		23.130023.170023.130023.1700+0.173%4,300+0.863%
2024-05-07		23.200023.200023.130023.1300+0.391%1,400+1.038%
2024-05-06		22.950023.040022.950023.0400+1.767%2,467+1.432%
2024-05-02		22.670022.670022.640022.6400+0.044%201+3.224%
2024-05-01		22.700022.820022.630022.6300-1.265%4,201+3.270%
2024-04-29		22.880022.950022.880022.9200+0.131%2,200+1.963%
2024-04-26		22.890022.890022.850022.8900-0.131%500+2.097%
2024-04-22		22.940022.940022.920022.9200+1.058%500+1.963%
2024-04-19		22.730022.730022.680022.6800+0.177%2,165+3.042%
2024-04-18		22.570022.640022.570022.6400+0.266%825+3.224%
2024-04-16		22.660022.660022.530022.5800-0.397%1,601+3.499%
2024-04-15		22.870022.870022.670022.6700-0.220%801+3.088%
2024-04-12		22.790022.790022.720022.7200-1.730%1,010+2.861%
2024-04-11		23.000023.120023.000023.1200+0.130%702+1.081%
2024-04-10		23.180023.180023.000023.0900-0.901%2,233+1.213%
2024-04-08		23.320023.320023.270023.3000-0.043%1,500+0.300%
2024-04-05		23.230023.310023.230023.3100+0.561%2,946+0.257%
2024-04-04		23.320023.320023.180023.1800-0.898%551+0.820%
2024-04-03		23.390023.390023.390023.3900-0.341%101-0.086%
2024-04-02		23.550023.550023.440023.4700-0.466%652-0.426%
2024-04-01		23.640023.640023.570023.5800-0.674%5,000-0.891%
2024-03-28		23.750023.750023.740023.7400+0.466%500-1.559%
2024-03-27		23.520023.630023.520023.6300+0.682%300-1.100%
2024-03-26		23.490023.490023.470023.4700-0.593%902-0.426%
2024-03-22		23.670023.670023.610023.6100-0.211%3,001-1.017%
2024-03-21		23.710023.710023.660023.6600+0.382%1,800-1.226%
2024-03-20		23.500023.570023.500023.5700+0.598%3,800-0.849%
2024-03-19		23.400023.430023.400023.4300+0.386%721-0.256%
2024-03-18		23.400023.400023.340023.3400+0.043%600+0.129%
2024-03-14		23.330023.330023.280023.3300-0.257%900+0.171%
2024-03-13		23.350023.400023.350023.3900+1.696%500-0.086%
2024-02-26		23.000023.000023.000023.0000-0.562%378+1.609%
2024-02-23		23.150023.150023.130023.1300+1.004%6,000+1.038%
2024-02-12		22.740022.900022.740022.9000+0.704%2,500+2.052%
2024-02-08		22.850022.850022.740022.7400-0.481%575+2.770%
2024-02-07		22.780022.850022.780022.8500+0.616%4,000+2.276%
2024-02-06		22.710022.710022.710022.7100+0.221%100+2.906%
2024-02-05		22.630022.690022.630022.6600-0.614%6,201+3.133%
2024-02-02		22.680022.860022.680022.8000+0.088%2,900+2.500%
2024-02-01		22.600022.780022.600022.7800+0.132%3,500+2.590%
2024-01-31		22.750022.750022.750022.7500+1.291%1,577+2.725%
2024-01-05		22.520022.530022.460022.4600-0.222%1,100+4.052%
2024-01-04		22.510022.540022.510022.5100-0.133%1,401+3.821%
2024-01-03		22.500022.570022.500022.5400+3.919%407+3.682%
2023-03-20		21.640021.690021.620021.6900+0.931%1,008+7.746%
2023-03-17		21.490021.490021.490021.4900-0.876%180+8.748%
2023-03-16		21.680021.680021.680021.6800+1.214%144+7.795%
2023-03-15		21.320021.420021.280021.4200+0.328%2,037+9.104%
2023-03-14		21.590021.590021.350021.3500-0.187%1,200+9.461%
2023-03-13		21.200021.590021.200021.3900+0.187%8,195+9.257%
2023-03-10		21.430021.430021.350021.3500-1.386%1,201+9.461%
2023-03-09		21.860021.860021.650021.6500-0.961%6,623+7.945%
2023-03-08		21.890021.940021.800021.8600-0.365%727+6.908%
2023-03-07		22.080022.080021.940021.9400-1.438%606+6.518%
2023-03-06		22.310022.310022.260022.2600+0.907%400+4.987%
2023-03-03		22.060022.060022.060022.0600+1.054%1,517+5.938%
2023-03-01		21.850021.850021.830021.8300-1.489%1,437+7.055%
2023-02-27		22.160022.160022.160022.1600+0.819%565+5.460%
2023-02-24		22.080022.080021.850021.9800-1.169%1,654+6.324%
2023-02-23		22.080022.240022.080022.2400+0.588%2,650+5.081%
2023-02-22		22.200022.250022.110022.1100-0.540%3,586+5.699%
2023-02-21		22.600022.600022.230022.2300-1.594%952+5.128%
2023-02-17		22.710022.710022.500022.5900-0.309%9,201+3.453%
2023-02-16		22.750022.750022.630022.6600-0.308%797+3.133%
2023-02-15		22.730022.730022.730022.7300-0.176%192+2.816%
2023-02-14		22.700022.770022.700022.7700-0.132%4,811+2.635%
2023-02-13		22.800022.800022.800022.8000+1.154%213+2.500%
2023-02-10		22.540022.540022.540022.5400+0.805%905+3.682%
2023-02-09		22.450022.450022.360022.3600-0.974%1,700+4.517%
2023-02-08		22.840022.840022.580022.5800+0.311%785+3.499%
2023-02-07		22.670022.670022.510022.5100-0.222%530+3.821%
2023-02-06		22.550022.560022.510022.5600-0.748%5,474+3.590%
2023-02-03		22.730022.730022.730022.7300+0.531%1,463+2.816%
2023-02-02		22.580022.750022.580022.6100+0.668%2,892+3.361%
2023-01-30		22.480022.500022.460022.4600-0.266%1,750+4.052%
2023-01-27		22.680022.680022.520022.5200+0.671%591+3.774%
2023-01-25		22.420022.420022.370022.3700-0.974%500+4.470%
2023-01-24		22.410022.590022.320022.5900-0.265%1,350+3.453%
2023-01-23		22.630022.650022.630022.6500+2.165%1,419+3.179%
2023-01-20		22.170022.170022.170022.1700-0.404%360+5.413%
2023-01-19		22.180022.260022.180022.2600-0.802%2,001+4.987%
2023-01-18		22.560022.560022.440022.4400-1.837%931+4.144%
2023-01-17		22.860022.860022.860022.8600+0.395%143+2.231%
2023-01-13		22.700022.770022.700022.7700-0.088%1,600+2.635%
2023-01-12		22.790022.790022.790022.7900+0.176%100+2.545%
2023-01-11		22.700022.750022.700022.7500+0.664%248+2.725%
2023-01-10		22.600022.600022.600022.6000-0.659%260+3.407%
2023-01-09		22.770022.850022.750022.7500-0.088%4,454+2.725%
2023-01-06		22.670022.770022.670022.7700+2.062%200+2.635%
2023-01-05		22.360022.360022.310022.3100-7.886%1,705+4.751%
2022-03-03		24.220024.220024.220024.2200+0.041%1,275-3.509%
2022-03-02		24.210024.210024.210024.2100+2.325%120-3.470%
2022-03-01		24.000024.000023.660023.6600-1.293%3,448-1.226%
2022-02-28		23.960023.970023.900023.9700-0.745%4,276-2.503%
2022-02-25		23.940024.150023.940024.1500+2.504%2,095-3.230%
2022-02-24		23.000023.560022.660023.5600-0.675%96,989-0.806%
2022-02-23		24.160024.160023.720023.7200-1.125%8,638-1.476%
2022-02-22		24.110024.110023.990023.9900-1.194%1,917-2.584%
2022-02-18		24.280024.280024.280024.2800-0.573%1,347-3.748%
2022-02-17		24.420024.420024.420024.4200-0.973%1,734-4.300%
2022-02-16		24.570024.680024.550024.6600+0.325%8,127-5.231%
2022-02-15		24.680024.680024.570024.5800+0.903%4,145-4.923%
2022-02-14		24.340024.380024.320024.3600-0.774%1,360-4.064%
2022-02-11		24.810024.810024.510024.5500-1.287%4,382-4.807%
2022-02-10		25.090025.200024.870024.8700-1.192%10,200-6.031%
2022-02-09		25.150025.170025.150025.1700+0.640%1,496-7.151%
2022-02-08		24.860025.010024.860025.0100+0.563%1,405-6.557%
2022-02-07		24.960024.980024.860024.8700-0.281%11,901-6.031%
2022-02-04		24.800025.040024.710024.94000.000%2,050-6.295%
2022-02-03		25.080025.090024.940024.9400-0.439%2,686-6.295%
2022-02-02		25.050025.050025.050025.0500+1.171%300-6.707%
2022-02-01		24.950024.950024.760024.7600+0.650%41,521-5.614%
2022-01-28		24.120024.600024.120024.6000+1.110%4,170-5.000%
2022-01-27		24.560024.560024.330024.3300-1.498%6,200-3.946%
2022-01-26		24.910024.910024.700024.7000+0.366%5,097-5.385%
2022-01-25		24.390024.670024.120024.6100+2.201%113,945-5.039%
2022-01-24		24.500024.500023.790024.0800-2.193%24,483-2.949%
2022-01-21		24.790024.920024.620024.6200-1.520%10,094-5.077%
2022-01-20		25.140025.140025.000025.0000-0.398%1,959-6.520%
2022-01-19		25.290025.290025.100025.1000-0.040%673-6.892%
2022-01-18		25.220025.220025.100025.1100-2.523%13,700-6.930%
2022-01-17		25.440025.760025.440025.7600+0.429%290-9.278%
2022-01-13		25.730025.730025.650025.6500-0.195%772-8.889%
2022-01-12		25.700025.700025.700025.7000+0.312%265-9.066%
2022-01-11		25.490025.670025.490025.6200+0.196%16,965-8.782%
2022-01-10		25.600025.600025.420025.5700-0.117%6,778-8.604%
2022-01-07		25.640025.640025.600025.60000.000%400-8.711%
2022-01-06		25.600025.600025.600025.6000-0.583%182-8.711%
2022-01-05		25.840025.840025.750025.7500+0.195%9,039-9.243%
2022-01-04		25.530025.700025.530025.7000+13.717%1,087-9.066%
2021-03-12		22.590022.600022.570022.6000+0.444%13,300+3.407%
2021-03-11		22.630022.630022.500022.5000+0.044%9,142+3.867%
2021-03-10		22.310022.490022.310022.4900+0.178%11,215+3.913%
2021-03-09		22.360022.450022.360022.4500+0.447%17,101+4.098%
2021-03-08		22.120022.400022.120022.3500+2.335%16,592+4.564%
2021-03-05		21.870021.920021.770021.8400+0.878%40,125+7.005%
2021-03-04		21.930022.000021.650021.6500-1.232%20,402+7.945%
2021-03-03		21.910021.930021.910021.9200-0.454%16,008+6.615%
2021-03-02		22.020022.100022.000022.0200-0.227%16,808+6.131%
2021-03-01		21.820022.070021.820022.0700+1.239%13,200+5.890%
2021-02-26		22.000022.000021.720021.8000-0.774%3,510+7.202%
2021-02-25		22.250022.260021.880021.9700-0.588%12,401+6.372%
2021-02-24		21.980022.100021.980022.1000-0.585%3,800+5.747%
2021-02-23		22.110022.240022.070022.2300+0.225%14,511+5.128%
2021-02-22		22.100022.180022.100022.1800+0.135%450+5.365%
2021-02-19		22.240022.240022.140022.15000.000%70,534+5.508%
2021-02-17		21.950022.150021.950022.1500+0.272%1,700+5.508%
2021-02-16		22.080022.090022.080022.0900+0.914%2,675+5.794%
2021-02-11		21.890021.890021.890021.8900-0.409%235+6.761%
2021-02-10		21.930021.980021.880021.9800+0.319%1,223+6.324%
2021-02-09		21.900021.910021.900021.9100-0.091%2,100+6.664%
2021-02-08		21.890021.930021.870021.9300+0.596%1,958+6.566%
2021-02-05		21.800021.820021.800021.8000+0.693%3,675+7.202%
2021-02-04		21.630021.700021.610021.6500+0.698%10,825+7.945%
2021-02-03		21.500021.500021.500021.5000-0.325%450+8.698%
2021-02-02		21.570021.570021.570021.5700+1.220%399+8.345%
2021-02-01		21.100021.310021.100021.3100+1.091%901+9.667%
2021-01-29		21.270021.300021.080021.0800-2.045%4,145+10.863%
2021-01-28		21.300021.520021.300021.5200+1.557%1,961+8.597%
2021-01-27		21.620021.620021.190021.1900-3.374%14,850+10.288%
2021-01-26		21.930021.930021.920021.9300+0.137%145,300+6.566%
2021-01-25		21.860021.920021.750021.9000-0.228%5,097+6.712%
2021-01-22		21.930021.950021.830021.9500-0.769%5,600+6.469%
2021-01-21		22.050022.120022.020022.1200+0.500%912+5.651%
2021-01-20		22.020022.050022.010022.01000.000%7,700+6.179%
2021-01-19		22.020022.020021.980022.0100+0.273%1,850+6.179%
2021-01-18		21.890021.960021.890021.9500-0.227%2,125+6.469%
2021-01-15		22.020022.020021.910022.0000-0.498%1,515+6.227%
2021-01-14		22.130022.150022.110022.1100+0.181%2,570+5.699%
2021-01-13		22.100022.100022.060022.0700+0.045%553+5.890%
2021-01-12		22.060022.060022.060022.0600+0.364%500+5.938%
2021-01-11		21.980021.980021.980021.9800+0.319%100+6.324%
2021-01-07		21.910021.910021.910021.9100+0.183%200+6.664%
2021-01-06		21.680021.870021.680021.8700+3.112%1,800+6.859%
2021-01-05		21.210021.210021.210021.21000.000%850+10.184%
2021-01-04		21.300021.300021.150021.21000.000%14,475+10.184%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC