BMO Covered Call Energy ETF (ZWEN.TO)
29.37
-0.13
(-0.44%)
CAD |
TSX |
Nov 08, 09:30
ZWEN.TO Price: 29.37 for Nov. 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 29.20 | 29.30 | 29.15 | 29.30 | 14300.00 |
| Oct 17, 2024 | 29.20 | 29.31 | 29.20 | 29.31 | 8876.00 |
| Oct 16, 2024 | 29.07 | 29.12 | 29.02 | 29.07 | 5154.00 |
| Oct 15, 2024 | 29.60 | 29.60 | 29.02 | 29.02 | 24437.00 |
| Oct 11, 2024 | 29.50 | 29.75 | 29.49 | 29.73 | 11679.00 |
| Oct 10, 2024 | 29.43 | 29.69 | 29.40 | 29.62 | 6389.00 |
| Oct 09, 2024 | 29.00 | 29.30 | 28.97 | 29.29 | 11173.00 |
| Oct 08, 2024 | 29.30 | 29.30 | 28.94 | 29.04 | 12757.00 |
| Oct 07, 2024 | 29.56 | 29.69 | 29.50 | 29.61 | 7309.00 |
| Oct 04, 2024 | 29.32 | 29.47 | 29.28 | 29.39 | 20735.00 |
| Oct 03, 2024 | 28.70 | 29.19 | 28.61 | 29.19 | 19013.00 |
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
28.92
Average
29.02
Median
Aug 14 2023