BMO Covered Call Energy ETF (ZWEN.TO)
30.59
+0.05
(+0.16%)
CAD |
TSX |
Nov 22, 16:00
ZWEN.TO Price: 30.59 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 30.63 | 30.64 | 30.58 | 30.59 | 4541.00 |
| Nov 21, 2024 | 30.40 | 30.63 | 30.39 | 30.54 | 13236.00 |
| Nov 20, 2024 | 30.30 | 30.34 | 30.21 | 30.34 | 3062.00 |
| Nov 19, 2024 | 30.29 | 30.32 | 30.14 | 30.20 | 6447.00 |
| Nov 18, 2024 | 30.30 | 30.45 | 30.30 | 30.41 | 8324.00 |
| Nov 15, 2024 | 30.08 | 30.26 | 30.08 | 30.16 | 4820.00 |
| Nov 14, 2024 | 29.92 | 30.12 | 29.92 | 30.12 | 18288.00 |
| Nov 13, 2024 | 29.53 | 29.85 | 29.41 | 29.81 | 4617.00 |
| Nov 12, 2024 | 29.75 | 29.75 | 29.48 | 29.54 | 8110.00 |
| Nov 11, 2024 | 29.70 | 29.78 | 29.52 | 29.75 | 17937.00 |
| Nov 08, 2024 | 29.44 | 29.53 | 29.37 | 29.53 | 4961.00 |
| Nov 07, 2024 | 29.42 | 29.53 | 29.39 | 29.50 | 9268.00 |
| Nov 06, 2024 | 29.49 | 29.73 | 29.24 | 29.61 | 27783.00 |
| Nov 05, 2024 | 28.80 | 28.85 | 28.73 | 28.73 | 8421.00 |
| Nov 04, 2024 | 28.48 | 28.65 | 28.47 | 28.60 | 5507.00 |
| Nov 01, 2024 | 28.68 | 28.80 | 28.38 | 28.40 | 8144.00 |
| Oct 31, 2024 | 28.60 | 28.70 | 28.48 | 28.61 | 11817.00 |
| Oct 30, 2024 | 28.60 | 28.65 | 28.48 | 28.48 | 11967.00 |
| Oct 29, 2024 | 29.07 | 29.07 | 28.65 | 28.71 | 34103.00 |
| Oct 28, 2024 | 28.95 | 29.13 | 28.92 | 29.12 | 14516.00 |
| Oct 25, 2024 | 29.34 | 29.37 | 29.25 | 29.30 | 7141.00 |
| Oct 24, 2024 | 29.21 | 29.22 | 29.04 | 29.13 | 2901.00 |
| Oct 23, 2024 | 29.10 | 29.10 | 29.00 | 29.05 | 14913.00 |
| Oct 22, 2024 | 29.22 | 29.34 | 29.22 | 29.31 | 13585.00 |
| Oct 21, 2024 | 29.39 | 29.49 | 29.25 | 29.25 | 10222.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.83
Minimum
Jun 23 2023
31.91
Maximum
Apr 10 2024
28.95
Average
29.02
Median