BMO Covered Call Energy ETF (ZWEN.TO)
30.67
-0.18
(-0.58%)
CAD |
TSX |
Mar 27, 16:00
ZWEN.TO Price: 30.67 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 30.51 | 30.67 | 30.51 | 30.67 | 2901.00 |
Mar 26, 2024 | 30.87 | 30.87 | 30.84 | 30.85 | 1065.00 |
Mar 25, 2024 | 30.94 | 31.05 | 30.93 | 30.98 | 15532.00 |
Mar 22, 2024 | 30.75 | 30.83 | 30.75 | 30.83 | 5690.00 |
Mar 21, 2024 | 30.69 | 30.74 | 30.69 | 30.72 | 602.00 |
Mar 20, 2024 | 30.68 | 30.68 | 30.58 | 30.58 | 17750.00 |
Mar 19, 2024 | 30.53 | 30.73 | 30.53 | 30.69 | 1243.00 |
Mar 18, 2024 | 30.33 | 30.41 | 30.33 | 30.41 | 1302.00 |
Mar 15, 2024 | 30.38 | 30.38 | 30.33 | 30.33 | 2200.00 |
Mar 14, 2024 | 30.10 | 30.25 | 30.06 | 30.24 | 2801.00 |
Mar 13, 2024 | 29.99 | 30.13 | 29.98 | 30.08 | 12256.00 |
Mar 12, 2024 | 29.67 | 29.68 | 29.64 | 29.65 | 2406.00 |
Mar 11, 2024 | 29.36 | 29.57 | 29.26 | 29.57 | 1700.00 |
Mar 08, 2024 | 29.23 | 29.35 | 29.23 | 29.30 | 6105.00 |
Mar 07, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 2977.00 |
Mar 06, 2024 | 29.50 | 29.50 | 29.15 | 29.18 | 10639.00 |
Mar 05, 2024 | 28.94 | 29.23 | 28.94 | 29.13 | 4051.00 |
Mar 04, 2024 | 29.13 | 29.13 | 29.01 | 29.02 | 5651.00 |
Mar 01, 2024 | 29.16 | 29.16 | 29.09 | 29.09 | 6500.00 |
Feb 29, 2024 | 28.55 | 28.79 | 28.55 | 28.71 | 5501.00 |
Feb 28, 2024 | 28.78 | 28.78 | 28.56 | 28.56 | 3561.00 |
Feb 27, 2024 | 28.84 | 28.84 | 28.60 | 28.63 | 6828.00 |
Feb 26, 2024 | 28.76 | 28.92 | 28.65 | 28.79 | 4895.00 |
Feb 23, 2024 | 28.54 | 28.76 | 28.51 | 28.76 | 3715.00 |
Feb 22, 2024 | 28.66 | 28.80 | 28.66 | 28.78 | 785.00 |
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
30.98
Maximum
Mar 25 2024
28.51
Average
28.66
Median
Feb 03 2023