Dark

ZWHC
BMO COVERED CALL HEALTH CARE ETF
stock TSE

Inactive

Aug 2, 2024

30.78CAD+0.326%(+0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.7800	30.7800	30.7800	30.7800	+0.326%	100	0.000%
2024-07-31	30.6500	30.6800	30.6500	30.6800	+3.126%	600	+0.326%
2024-07-18	29.7500	29.7500	29.7500	29.7500	-0.767%	530	+3.462%
2024-07-17	29.9300	29.9800	29.9300	29.9800	+0.705%	2,200	+2.668%
2024-07-16	29.7700	29.7700	29.7700	29.7700	+0.779%	100	+3.393%
2024-07-15	29.5200	29.5400	29.5200	29.5400	-0.203%	400	+4.198%
2024-07-12	29.6000	29.6000	29.6000	29.6000	+0.715%	338	+3.986%
2024-07-11	29.4600	29.4600	29.3900	29.3900	+1.872%	293	+4.729%
2024-07-05	28.8500	28.8500	28.8500	28.8500	-1.435%	102	+6.690%
2024-06-28	29.2700	29.2700	29.2700	29.2700	-0.374%	100	+5.159%
2024-06-27	29.3800	29.3800	29.3800	29.3800	-0.977%	300	+4.765%
2024-06-26	29.6700	29.6700	29.6700	29.6700	-0.101%	500	+3.741%
2024-06-25	29.7000	29.7000	29.7000	29.7000	+0.202%	260	+3.636%
2024-06-21	29.6300	29.6400	29.6300	29.6400	+0.577%	600	+3.846%
2024-06-20	29.3700	29.4700	29.3500	29.4700	+0.068%	344	+4.445%
2024-06-18	29.4500	29.4500	29.4500	29.4500	-0.102%	100	+4.516%
2024-06-05	29.4800	29.4800	29.4800	29.4800	+2.682%	102	+4.410%
2024-05-31	28.4200	28.7600	28.4200	28.7100	+0.455%	1,700	+7.210%
2024-05-30	28.5800	28.5800	28.5800	28.5800	-0.764%	100	+7.698%
2024-05-29	28.7900	28.8000	28.7900	28.8000	+0.209%	400	+6.875%
2024-05-28	28.9000	28.9000	28.7400	28.7400	-1.844%	3,600	+7.098%
2024-05-27	29.2800	29.2800	29.2800	29.2800	-0.272%	100	+5.123%
2024-05-23	29.4600	29.4600	29.3600	29.3600	+0.034%	1,632	+4.837%
2024-05-17	29.3500	29.3500	29.3500	29.3500	+0.790%	300	+4.872%
2024-05-14	29.0800	29.1200	29.0800	29.1200	-0.069%	1,600	+5.701%
2024-05-10	29.1400	29.1400	29.1400	29.1400	+0.241%	300	+5.628%
2024-05-09	29.0000	29.0700	29.0000	29.0700	+0.241%	200	+5.882%
2024-05-08	29.0000	29.0000	29.0000	29.0000	-0.206%	327	+6.138%
2024-05-07	28.9000	29.0700	28.9000	29.0600	+1.608%	10,000	+5.919%
2024-05-06	28.6500	28.6500	28.6000	28.6000	+0.070%	752	+7.622%
2024-05-02	28.5800	28.5800	28.5800	28.5800	-0.418%	102	+7.698%
2024-05-01	28.7000	28.7000	28.7000	28.7000	-0.243%	141	+7.247%
2024-04-24	28.7700	28.7700	28.7700	28.7700	-0.069%	350	+6.986%
2024-04-23	28.7100	28.7900	28.7100	28.7900	+0.700%	500	+6.912%
2024-04-22	28.4900	28.6600	28.4900	28.5900	+0.740%	1,100	+7.660%
2024-04-18	28.4500	28.4500	28.3800	28.3800	-1.149%	4,000	+8.457%
2024-04-16	28.6500	28.7100	28.6500	28.7100	-0.416%	1,205	+7.210%
2024-04-15	28.8200	28.8300	28.8200	28.8300	-0.791%	1,002	+6.764%
2024-04-10	29.0600	29.0600	29.0600	29.0600	+0.207%	100	+5.919%
2024-04-04	29.3000	29.3000	29.0000	29.0000	-1.125%	300	+6.138%
2024-04-03	29.3300	29.3300	29.3300	29.3300	+0.068%	801	+4.944%
2024-04-02	29.2800	29.3100	29.2800	29.3100	-1.611%	300	+5.015%
2024-04-01	29.7900	29.7900	29.7900	29.7900	-0.234%	102	+3.323%
2024-03-28	29.7900	29.8600	29.7900	29.8600	-0.167%	200	+3.081%
2024-03-27	29.9100	29.9100	29.9100	29.9100	+1.287%	101	+2.909%
2024-03-21	29.5300	29.5300	29.5300	29.5300	+0.442%	110	+4.233%
2024-03-18	29.4000	29.4000	29.4000	29.4000	-0.204%	1,000	+4.694%
2024-03-14	29.3800	29.4600	29.3800	29.4600	+0.136%	201	+4.481%
2024-03-13	29.5900	29.5900	29.4200	29.4200	-0.575%	500	+4.623%
2024-03-12	29.5800	29.5900	29.5800	29.5900	+0.441%	900	+4.022%
2024-03-11	29.4600	29.4600	29.4600	29.4600	+0.136%	103	+4.481%
2024-03-06	29.4200	29.4200	29.4200	29.4200	-0.575%	201	+4.623%
2024-03-04	29.5900	29.5900	29.5900	29.5900	-0.034%	100	+4.022%
2024-03-01	29.6000	29.6000	29.6000	29.6000	+0.305%	150	+3.986%
2024-02-29	29.5100	29.5100	29.5100	29.5100	-0.606%	101	+4.304%
2024-02-27	29.6900	29.6900	29.6900	29.6900	-0.469%	109	+3.671%
2024-02-26	29.8400	29.8400	29.8300	29.8300	-0.500%	343	+3.185%
2024-02-23	29.9800	29.9800	29.9800	29.9800	+0.638%	200	+2.668%
2024-02-22	29.6100	29.7900	29.6100	29.7900	+1.223%	4,300	+3.323%
2024-02-21	29.5100	29.5100	29.4300	29.4300	-0.271%	1,152	+4.587%
2024-02-20	29.4900	29.5100	29.4900	29.5100	+0.170%	6,000	+4.304%
2024-02-16	29.4600	29.4600	29.4600	29.4600	+0.375%	500	+4.481%
2024-02-14	29.3000	29.3500	29.3000	29.3500	+0.308%	406	+4.872%
2024-02-12	29.2600	29.2600	29.2600	29.2600	-0.476%	260	+5.195%
2024-02-05	29.3600	29.4000	29.3400	29.4000	+2.368%	1,001	+4.694%
2024-01-29	28.7600	28.7600	28.7200	28.7200	+0.174%	790	+7.173%
2024-01-25	28.6700	28.6700	28.6700	28.6700	-1.138%	100	+7.360%
2024-01-24	29.0000	29.0000	29.0000	29.0000	+0.034%	1,000	+6.138%
2024-01-23	29.0000	29.0000	28.9900	28.9900	0.000%	1,251	+6.175%
2024-01-19	28.9900	28.9900	28.9900	28.9900	-0.069%	150	+6.175%
2024-01-18	29.0000	29.0100	29.0000	29.0100	-0.206%	400	+6.101%
2024-01-16	29.0900	29.0900	29.0600	29.0700	-0.343%	6,300	+5.882%
2024-01-15	28.8200	29.1700	28.8200	29.1700	+0.690%	1,387	+5.519%
2024-01-12	28.9700	28.9700	28.9700	28.9700	+0.069%	100	+6.248%
2024-01-11	28.8800	28.9500	28.8800	28.9500	-0.069%	200	+6.321%
2024-01-10	28.9700	28.9700	28.9700	28.9700	-0.035%	900	+6.248%
2024-01-09	28.9800	28.9800	28.9800	28.9800	+1.329%	480	+6.211%
2024-01-05	28.6000	28.6000	28.6000	28.6000	+0.421%	100	+7.622%
2024-01-02	28.4800	28.4800	28.4800	28.4800	+2.225%	100	+8.076%
2023-12-29	27.8600	27.8600	27.8600	27.8600	-0.108%	150	+10.481%
2023-12-28	27.8900	27.8900	27.8900	27.8900	+0.252%	200	+10.362%
2023-12-21	27.8100	27.8300	27.8100	27.8200	-0.394%	3,018	+10.640%
2023-12-19	27.9700	27.9700	27.9300	27.9300	-1.724%	305	+10.204%
2023-12-13	28.4000	28.4500	28.4000	28.4200	+2.120%	1,800	+8.304%
2023-12-07	27.8300	27.8300	27.8300	27.8300	-0.144%	100	+10.600%
2023-12-06	27.8700	27.8700	27.8700	27.8700	+0.905%	700	+10.441%
2023-12-01	27.6200	27.6200	27.6200	27.6200	+0.363%	512	+11.441%
2023-11-30	27.5200	27.5200	27.5200	27.5200	-0.109%	200	+11.846%
2023-11-28	27.6600	27.6600	27.5500	27.5500	-1.607%	1,220	+11.724%
2023-11-27	28.0000	28.0000	28.0000	28.0000	+0.322%	220	+9.929%
2023-11-21	27.9100	27.9100	27.9100	27.9100	+0.396%	300	+10.283%
2023-11-20	27.8000	27.8000	27.8000	27.8000	+0.108%	300	+10.719%
2023-11-16	27.7700	27.7700	27.7700	27.7700	+0.507%	300	+10.839%
2023-11-15	27.6300	27.6300	27.6300	27.6300	-0.072%	130	+11.401%
2023-11-14	27.6500	27.6500	27.6500	27.6500	+0.109%	100	+11.320%
2023-11-13	27.6200	27.6200	27.6200	27.6200	+0.803%	101	+11.441%
2023-11-09	27.9600	27.9600	27.4000	27.4000	-2.073%	2,850	+12.336%
2023-11-08	27.9800	27.9800	27.9100	27.9800	+0.036%	379	+10.007%
2023-11-07	27.9700	27.9700	27.9700	27.9700	+1.084%	300	+10.046%
2023-11-02	27.6500	27.6700	27.6500	27.6700	+2.141%	20,100	+11.240%
2023-10-27	27.0900	27.0900	27.0900	27.0900	-2.484%	910	+13.621%
2023-10-26	27.7800	27.7800	27.7800	27.7800	-0.287%	1,700	+10.799%
2023-10-25	27.8600	27.8600	27.8600	27.8600	+0.180%	100	+10.481%
2023-10-23	27.9400	27.9400	27.8100	27.8100	-0.997%	6,900	+10.680%
2023-10-19	28.2100	28.2100	28.0900	28.0900	-0.707%	11,440	+9.576%
2023-10-18	28.3400	28.3400	28.2900	28.2900	+0.106%	3,400	+8.802%
2023-10-17	28.2600	28.2600	28.2600	28.2600	0.000%	100	+8.917%
2023-10-16	28.2600	28.2600	28.2600	28.2600	+1.073%	300	+8.917%
2023-10-11	27.9600	27.9600	27.9600	27.9600	-0.921%	150	+10.086%
2023-10-10	28.2500	28.2500	28.2200	28.2200	0.000%	5,214	+9.072%
2023-10-06	28.2200	28.2200	28.2200	28.2200	+0.570%	100	+9.072%
2023-10-05	28.0600	28.0600	28.0600	28.0600	+1.227%	1,700	+9.694%
2023-09-27	27.6800	27.7200	27.6800	27.7200	-1.737%	227	+11.039%
2023-09-26	28.2100	28.2100	28.2100	28.2100	+0.035%	1,500	+9.110%
2023-09-25	28.1700	28.2000	28.1700	28.2000	-0.212%	4,600	+9.149%
2023-09-19	28.1000	28.2600	28.1000	28.2600	-0.353%	1,400	+8.917%
2023-09-18	28.3900	28.3900	28.3600	28.3600	-0.456%	4,250	+8.533%
2023-09-12	28.5000	28.5000	28.4900	28.4900	-0.558%	300	+8.038%
2023-09-11	28.6500	28.6500	28.6500	28.6500	+0.175%	100	+7.435%
2023-09-08	28.6000	28.6000	28.6000	28.6000	-0.035%	100	+7.622%
2023-09-06	28.5000	28.6100	28.5000	28.6100	-1.481%	2,102	+7.585%
2023-08-29	29.0400	29.0400	29.0400	29.0400	+0.311%	600	+5.992%
2023-08-24	28.9500	28.9500	28.9500	28.9500	0.000%	200	+6.321%
2023-08-23	29.0100	29.0100	28.9500	28.9500	-0.207%	1,190	+6.321%
2023-08-21	29.0100	29.0100	29.0100	29.0100	-0.069%	900	+6.101%
2023-08-17	29.0300	29.0300	29.0300	29.0300	-0.684%	1,700	+6.028%
2023-08-15	29.2300	29.2300	29.2300	29.2300	-0.103%	100	+5.303%
2023-08-14	29.2600	29.2800	29.2600	29.2600	+0.481%	2,275	+5.195%
2023-08-11	29.1200	29.1200	29.1200	29.1200	-0.240%	200	+5.701%
2023-08-10	29.1900	29.1900	29.1900	29.1900	+0.517%	1,800	+5.447%
2023-08-08	29.0400	29.0400	29.0400	29.0400	+1.966%	250	+5.992%
2023-08-03	28.4800	28.4800	28.4800	28.4800	-0.489%	100	+8.076%
2023-08-02	28.6200	28.6200	28.6200	28.6200	+0.351%	100	+7.547%
2023-08-01	28.5200	28.5200	28.5200	28.5200	+0.317%	200	+7.924%
2023-07-31	28.4300	28.4300	28.4300	28.4300	-2.101%	150	+8.266%
2023-07-26	28.9500	29.0600	28.9500	29.0400	+0.276%	1,101	+5.992%
2023-07-25	28.9600	28.9600	28.9600	28.9600	+0.138%	500	+6.285%
2023-07-24	29.0500	29.0500	28.9200	28.9200	-0.959%	409	+6.432%
2023-07-21	29.0500	29.2000	29.0500	29.2000	+1.319%	10,400	+5.411%
2023-07-20	28.6800	28.8200	28.6800	28.8200	+2.018%	925	+6.801%
2023-07-18	28.2500	28.2500	28.2500	28.2500	+0.605%	7,202	+8.956%
2023-07-17	28.1400	28.1500	28.0700	28.0800	+0.429%	3,800	+9.615%
2023-07-12	27.9600	27.9600	27.9600	27.9600	-0.604%	106	+10.086%
2023-07-10	28.1300	28.1300	28.1300	28.1300	+0.357%	100	+9.421%
2023-07-07	28.1200	28.1500	28.0300	28.0300	-0.919%	934	+9.811%
2023-07-05	28.2900	28.2900	28.2900	28.2900	-0.911%	5,650	+8.802%
2023-07-04	28.5500	28.5500	28.5500	28.5500	+0.175%	239	+7.811%
2023-06-30	28.5000	28.5000	28.5000	28.5000	+0.211%	100	+8.000%
2023-06-23	28.5000	28.5000	28.4400	28.4400	+0.601%	300	+8.228%
2023-06-21	28.2800	28.2800	28.2700	28.2700	-0.423%	200	+8.879%
2023-06-20	28.3900	28.3900	28.3900	28.3900	+0.602%	400	+8.418%
2023-06-14	28.2600	28.2600	28.2200	28.2200	+0.071%	4,300	+9.072%
2023-06-09	28.2000	28.2000	28.2000	28.2000	+0.249%	103	+9.149%
2023-06-08	28.0500	28.1300	28.0500	28.1300	+0.214%	500	+9.421%
2023-06-07	27.9300	28.0700	27.9300	28.0700	-1.023%	3,100	+9.654%
2023-06-05	28.3600	28.3600	28.3600	28.3600	+1.394%	100	+8.533%
2023-06-01	27.9700	27.9700	27.9700	27.9700	-0.285%	102	+10.046%
2023-05-31	28.0500	28.0500	28.0500	28.0500	+0.071%	100	+9.733%
2023-05-30	28.1000	28.1300	28.0300	28.0300	-1.303%	8,000	+9.811%
2023-05-26	28.4000	28.4000	28.4000	28.4000	-0.907%	201	+8.380%
2023-05-24	28.6600	28.6600	28.6600	28.6600	-0.693%	200	+7.397%
2023-05-23	28.8600	28.8600	28.8600	28.8600	-0.448%	200	+6.653%
2023-05-19	29.1000	29.1000	28.9900	28.9900	+0.381%	1,250	+6.175%
2023-05-16	28.9100	28.9100	28.8800	28.8800	-0.688%	450	+6.579%
2023-05-15	29.0600	29.0800	29.0000	29.0800	+0.034%	555	+5.846%
2023-05-10	28.9600	29.0700	28.9600	29.0700	-0.343%	200	+5.882%
2023-05-08	29.1700	29.1700	29.1700	29.1700	-0.546%	200	+5.519%
2023-05-05	29.3300	29.3300	29.3300	29.3300	-0.306%	100	+4.944%
2023-05-04	29.5500	29.5500	29.4200	29.4200	-1.835%	703	+4.623%
2023-05-03	29.9700	29.9700	29.9700	29.9700	+0.301%	9,600	+2.703%
2023-05-01	29.8800	29.8800	29.8800	29.8800	+0.980%	300	+3.012%
2023-04-27	29.5900	29.5900	29.5900	29.5900	-0.437%	200	+4.022%
2023-04-26	30.3100	30.3100	29.6800	29.7200	-1.914%	1,350	+3.567%
2023-04-25	30.3000	30.3000	30.3000	30.3000	+0.232%	213	+1.584%
2023-04-24	30.1900	30.2300	30.1900	30.2300	+0.432%	320	+1.819%
2023-04-21	30.3600	30.3600	30.0500	30.1000	+1.552%	477	+2.259%
2023-04-20	29.6400	29.6400	29.6400	29.6400	-0.403%	500	+3.846%
2023-04-19	29.7200	29.7600	29.7200	29.7600	+0.847%	3,200	+3.427%
2023-04-18	29.5400	29.5400	29.5100	29.5100	-0.606%	900	+4.304%
2023-04-17	29.6200	29.6900	29.6100	29.6900	+0.304%	3,020	+3.671%
2023-04-13	29.5400	29.6000	29.5300	29.6000	-0.471%	4,022	+3.986%
2023-04-12	29.7400	29.7400	29.7400	29.7400	+0.135%	140	+3.497%
2023-04-11	29.7000	29.7000	29.7000	29.7000	+0.406%	100	+3.636%
2023-04-10	29.5800	29.5800	29.5700	29.5800	+1.719%	6,000	+4.057%
2023-04-04	29.4000	29.4000	29.0800	29.0800	+1.289%	984	+5.846%
2023-03-30	28.7100	28.7100	28.7100	28.7100	+0.244%	380	+7.210%
2023-03-29	28.6400	28.6400	28.6400	28.6400	-0.728%	145	+7.472%
2023-03-28	28.8500	28.8500	28.8500	28.8500	-1.199%	100	+6.690%
2023-03-27	29.2000	29.2000	29.2000	29.2000	+1.565%	400	+5.411%
2023-03-23	28.7500	28.7500	28.7500	28.7500	-1.372%	101	+7.061%
2023-03-22	29.1500	29.1500	29.1500	29.1500	+0.970%	220	+5.592%
2023-03-20	28.8700	28.8700	28.8700	28.8700	-0.035%	2,000	+6.616%
2023-03-17	28.8800	28.8800	28.8800	28.8800	+0.944%	200	+6.579%
2023-03-10	28.7500	28.7500	28.6100	28.6100	-0.729%	467	+7.585%
2023-03-09	28.8200	28.8200	28.8200	28.8200	-0.552%	265	+6.801%
2023-03-08	28.9800	28.9800	28.9800	28.9800	-0.275%	100	+6.211%
2023-02-24	29.0800	29.0800	28.9900	29.0600	-1.291%	14,700	+5.919%
2023-02-23	29.5200	29.5200	29.3800	29.4400	-0.440%	4,200	+4.552%
2023-02-17	29.5700	29.5700	29.5700	29.5700	+0.578%	300	+4.092%
2023-02-16	29.4000	29.4000	29.4000	29.4000	-0.339%	400	+4.694%
2023-02-14	29.5000	29.5000	29.5000	29.5000	+0.170%	500	+4.339%
2023-02-09	29.4500	29.4500	29.4500	29.4500	-5.000%	100	+4.516%
2023-02-08	31.0000	31.0000	31.0000	31.0000	+3.506%	400	-0.710%
2023-02-07	29.9500	29.9500	29.9500	29.9500	+1.871%	500	+2.771%
2023-01-31	29.4000	29.4000	29.4000	29.4000	-0.676%	1,010	+4.694%
2023-01-30	29.8600	29.8600	29.6000	29.6000	0.000%	6,200	+3.986%
2023-01-26	29.8200	29.8200	29.6000	29.6000	0.000%	740	+3.986%

.dark-mode .cMDtgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMDtgb{ color: #333333; background-color: white; border: 2px solid #333333; }ZWHCBMO COVERED CALL HEALTH CARE ETFstock TSE

ZWHC
BMO COVERED CALL HEALTH CARE ETF
stock TSE