Premium
BMO Global High Dividend Covered Call ETF (ZWG)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731019200 | 32.1 | -0.06 | -0.19 | 32.009999 | 32.15 | 32.009999 | 2498 |
| 1730932800 | 32.159999 | 0.57 | 1.80 | 32.33 | 32.33 | 32 | 3184 |
| 1730846400 | 31.59 | 0.11 | 0.35 | 31.33 | 31.6 | 31.33 | 3472 |
| 1730760000 | 31.48 | -0.24 | -0.76 | 31.69 | 31.69 | 31.42 | 9547 |
| 1730497200 | 31.72 | 0.05 | 0.16 | 31.8 | 31.8 | 31.69 | 9018 |
| 1730410800 | 31.67 | -0.15 | -0.47 | 31.7 | 31.7 | 31.59 | 7747 |
| 1730324400 | 31.82 | -0.35 | -1.09 | 31.95 | 31.95 | 31.8 | 8157 |
| 1730238000 | 32.17 | -0.02 | -0.06 | 32.1 | 32.18 | 32.09 | 7405 |
| 1730151600 | 32.189999 | 0.09 | 0.28 | 32.1 | 32.28 | 32.1 | 4860 |
| 1729892400 | 32.1 | -0.02 | -0.06 | 32.229999 | 32.259999 | 32.1 | 8435 |
| 1729806000 | 32.119999 | 0.05 | 0.16 | 32.22 | 32.22 | 32 | 15139 |
| 1729719600 | 32.07 | -0.14 | -0.43 | 31.98 | 32.159999 | 31.93 | 2930 |
| 1729633200 | 32.21 | -0.05 | -0.15 | 32.009999 | 32.22 | 32 | 2766 |
| 1729546800 | 32.259999 | -0.19 | -0.59 | 32.42 | 32.53 | 32.259999 | 6202 |
| 1729287600 | 32.45 | 0.1 | 0.31 | 32.509999 | 32.509999 | 32.409999 | 1544 |
| 1729201200 | 32.35 | 0.14 | 0.43 | 32.35 | 32.35 | 32.299999 | 4523 |
| 1729114800 | 32.21 | -0.01 | -0.03 | 32.17 | 32.25 | 32.17 | 11038 |
| 1729028400 | 32.22 | 0.05 | 0.16 | 32.22 | 32.49 | 32.21 | 9323 |
| 1728682800 | 32.17 | 0.32 | 1.00 | 31.98 | 32.17 | 31.98 | 2230 |
| 1728596400 | 31.85 | 0.28 | 0.89 | 32.02 | 32.02 | 31.85 | 15211 |
| 1728510000 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1728423600 | 31.57 | 0.26 | 0.83 | 31.58 | 31.59 | 31.46 | 3526 |
| 1728337200 | 31.31 | -0.04 | -0.13 | 31.35 | 31.45 | 31.31 | 3241 |
| 1728078000 | 31.35 | 0.05 | 0.16 | 31.32 | 31.35 | 31.29 | 7053 |
| 1727991600 | 31.3 | 0 | 0.00 | 31.22 | 31.31 | 31.22 | 15182 |
| 1727905200 | 31.3 | 0 | 0.00 | 31.29 | 31.31 | 31.23 | 4780 |
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
