Premium
BMO Global High Dividend Covered Call ETF (ZWG)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1738881600 | 32.979999 | -0.06 | -0.18 | 33.009999 | 33.009999 | 32.9 | 4097 |
| 1738795200 | 33.04 | 0.18 | 0.55 | 32.86 | 33.04 | 32.7 | 9958 |
| 1738708800 | 32.86 | -0.44 | -1.32 | 32.99 | 32.99 | 32.75 | 7576 |
| 1738622400 | 33.299999 | -0.09 | -0.27 | 33 | 33.299999 | 33 | 17507 |
| 1738363200 | 33.39 | -0.08 | -0.24 | 33.63 | 33.63 | 33.28 | 7801 |
| 1738276800 | 33.47 | -0.08 | -0.24 | 33.39 | 33.53 | 33.17 | 3016 |
| 1738190400 | 33.549999 | 0.13 | 0.39 | 33.45 | 33.7 | 33.45 | 5303 |
| 1738104000 | 33.42 | -0.1 | -0.30 | 33.45 | 33.45 | 33.409999 | 994 |
| 1738017600 | 33.52 | 0.31 | 0.93 | 33.28 | 33.52 | 33.21 | 6898 |
| 1737758400 | 33.21 | -0.06 | -0.18 | 33.28 | 33.28 | 33.159999 | 1576 |
| 1737672000 | 33.27 | 0.15 | 0.45 | 33.15 | 33.27 | 33.15 | 2735 |
| 1737585600 | 33.119999 | -0.04 | -0.12 | 33.2 | 33.2 | 33.119999 | 1581 |
| 1737499200 | 33.159999 | 0.19 | 0.58 | 33.09 | 33.159999 | 33.009999 | 1811 |
| 1737412800 | 32.97 | -0.21 | -0.63 | 32.93 | 33.049999 | 32.799999 | 7174 |
| 1737153600 | 33.18 | 0.3 | 0.91 | 33 | 33.18 | 33 | 2501 |
| 1737067200 | 32.88 | 0.21 | 0.64 | 32.86 | 32.88 | 32.64 | 7082 |
| 1736980800 | 32.67 | 0.28 | 0.86 | 32.56 | 32.729999 | 32.549999 | 1684 |
| 1736894400 | 32.39 | 0.1 | 0.31 | 32.28 | 32.39 | 32.25 | 3436 |
| 1736808000 | 32.29 | 0.1 | 0.31 | 32.009999 | 32.29 | 32.009999 | 3965 |
| 1736548800 | 32.189999 | -0.42 | -1.29 | 32.56 | 32.56 | 32.14 | 7444 |
| 1736462400 | 32.61 | 0.09 | 0.28 | 32.5 | 32.61 | 32.5 | 360 |
| 1736376000 | 32.52 | -0.01 | -0.03 | 32.58 | 32.58 | 32.4 | 28986 |
| 1736289600 | 32.53 | 0.02 | 0.06 | 32.7 | 32.7 | 32.4 | 2759 |
| 1736203200 | 32.509999 | -0.09 | -0.28 | 32.7 | 32.79 | 32.5 | 9958 |
| 1735944000 | 32.6 | 0.33 | 1.02 | 32.479999 | 32.7 | 32.479999 | 5035 |
| 1735857600 | 32.27 | -0.16 | -0.49 | 32.659999 | 32.659999 | 32.2 | 5430 |
| 1735684800 | 32.43 | 0.11 | 0.34 | 32.46 | 32.47 | 32.35 | 4027 |
| 1735598400 | 32.32 | -0.46 | -1.40 | 32.56 | 32.56 | 32.25 | 2115 |
| 1735339200 | 32.78 | -0.1 | -0.30 | 32.93 | 32.93 | 32.78 | 2320 |
| 1735069200 | 32.88 | 0.27 | 0.83 | 32.7 | 32.88 | 32.7 | 2080 |
| 1734993600 | 32.61 | 0.11 | 0.34 | 32.49 | 32.61 | 32.39 | 5845 |
| 1734734400 | 32.5 | 0.2 | 0.62 | 32.14 | 32.57 | 32.14 | 5739 |
| 1734648000 | 32.299999 | -0.16 | -0.49 | 32.36 | 32.46 | 32.27 | 5158 |
| 1734561600 | 32.46 | -0.5 | -1.52 | 32.96 | 32.96 | 32.46 | 9091 |
| 1734475200 | 32.96 | 0.2 | 0.61 | 32.7 | 32.96 | 32.7 | 12960 |
| 1734388800 | 32.759999 | -0.1 | -0.30 | 32.93 | 32.93 | 32.7 | 2848 |
| 1734129600 | 32.86 | 0.21 | 0.64 | 32.68 | 32.86 | 32.68 | 9305 |
| 1734043200 | 32.65 | -0.04 | -0.12 | 32.72 | 32.72 | 32.65 | 5081 |
| 1733956800 | 32.689999 | -0.03 | -0.09 | 32.799999 | 32.81 | 32.59 | 3751 |
| 1733870400 | 32.72 | -0.06 | -0.18 | 32.74 | 32.74 | 32.65 | 1297 |
| 1733784000 | 32.78 | 0.02 | 0.06 | 32.58 | 32.78 | 32.58 | 4556 |
| 1733524800 | 32.759999 | 0.27 | 0.83 | 32.53 | 32.759999 | 32.53 | 4267 |
| 1733438400 | 32.49 | 0.01 | 0.03 | 32.4 | 32.509999 | 32.4 | 3143 |
| 1733352000 | 32.479999 | -0.11 | -0.34 | 32.59 | 32.59 | 32.39 | 2616 |
| 1733265600 | 32.59 | 0.08 | 0.25 | 32.5 | 32.59 | 32.479999 | 3936 |
| 1733179200 | 32.509999 | -0.04 | -0.12 | 32.509999 | 32.64 | 32.509999 | 5641 |
| 1732920000 | 32.549999 | 0 | 0.00 | 32.54 | 32.56 | 32.46 | 4466 |
| 1732833600 | 32.549999 | 0.09 | 0.28 | 32.52 | 32.549999 | 32.5 | 1162 |
| 1732747200 | 32.46 | -0.28 | -0.86 | 32.63 | 32.63 | 32.46 | 2500 |
| 1732660800 | 32.74 | 0.32 | 0.99 | 32.54 | 32.74 | 32.54 | 3273 |
| 1732574400 | 32.42 | 0.13 | 0.40 | 32.45 | 32.53 | 32.4 | 2828 |
| 1732315200 | 32.29 | 0.24 | 0.75 | 32 | 32.29 | 32 | 1311 |
| 1732228800 | 32.049999 | 0.25 | 0.79 | 31.9 | 32.049999 | 31.68 | 1877 |
| 1732142400 | 31.8 | 0 | 0.00 | 31.7 | 31.8 | 31.65 | 2224 |
| 1732056000 | 31.8 | -0.22 | -0.69 | 31.85 | 31.85 | 31.69 | 6964 |
| 1731969600 | 32.02 | -0.01 | -0.03 | 31.9 | 32.049999 | 31.9 | 2936 |
| 1731710400 | 32.03 | -0.13 | -0.40 | 32.15 | 32.15 | 32 | 5299 |
| 1731624000 | 32.159999 | -0.02 | -0.06 | 32.29 | 32.29 | 32.11 | 8225 |
| 1731537600 | 32.18 | 0.15 | 0.47 | 32.07 | 32.2 | 31.93 | 11604 |
| 1731451200 | 32.03 | -0.2 | -0.62 | 32.369999 | 32.369999 | 32 | 7367 |
| 1731364800 | 32.229999 | -0.06 | -0.19 | 32.2 | 32.32 | 32.2 | 4131 |
| 1731105600 | 32.29 | 0.19 | 0.59 | 32.31 | 32.31 | 32.22 | 4983 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
