BMO Canadian Dividend ETF (TSX:ZDV)
Canada
· Delayed Price · Currency is CAD 22.03
+0.11 (0.50%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.99 | 22.14 | 21.99 | 22.03 | 22.03 | 0.50% | 60,808 |
| Apr 16, 2025 | 21.91 | 22.02 | 21.80 | 21.92 | 21.92 | 0.14% | 46,747 |
| Apr 15, 2025 | 21.78 | 21.92 | 21.78 | 21.89 | 21.89 | 0.64% | 49,516 |
| Apr 14, 2025 | 21.66 | 21.82 | 21.61 | 21.75 | 21.75 | 1.35% | 134,200 |
| Apr 11, 2025 | 20.97 | 21.50 | 20.97 | 21.46 | 21.46 | 2.24% | 87,100 |
| Apr 10, 2025 | 21.27 | 21.27 | 20.79 | 20.99 | 20.99 | -2.24% | 94,400 |
| Apr 9, 2025 | 20.40 | 21.54 | 20.40 | 21.47 | 21.47 | 3.12% | 161,200 |
| Apr 8, 2025 | 21.56 | 21.56 | 20.64 | 20.82 | 20.82 | -1.47% | 191,500 |
| Apr 7, 2025 | 20.72 | 21.56 | 20.70 | 21.13 | 21.13 | -1.99% | 347,600 |
| Apr 4, 2025 | 22.07 | 22.07 | 21.50 | 21.56 | 21.56 | -3.92% | 213,022 |
| Apr 3, 2025 | 22.84 | 22.84 | 22.43 | 22.44 | 22.44 | -1.97% | 69,947 |
| Apr 2, 2025 | 22.63 | 22.89 | 22.61 | 22.89 | 22.89 | 0.62% | 23,500 |
| Apr 1, 2025 | 22.69 | 22.77 | 22.55 | 22.75 | 22.75 | 0.31% | 32,000 |
| Mar 31, 2025 | 22.37 | 22.74 | 22.37 | 22.68 | 22.68 | 0.89% | 82,249 |
| Mar 28, 2025 | 22.65 | 22.65 | 22.46 | 22.48 | 22.48 | -1.19% | 24,023 |
| Mar 27, 2025 | 22.68 | 22.78 | 22.68 | 22.75 | 22.68 | 0.13% | 26,912 |
| Mar 26, 2025 | 22.76 | 22.79 | 22.68 | 22.72 | 22.65 | - | 16,936 |
| Mar 25, 2025 | 22.74 | 22.82 | 22.72 | 22.72 | 22.65 | 0.09% | 17,347 |
| Mar 24, 2025 | 22.62 | 22.73 | 22.60 | 22.70 | 22.63 | 0.89% | 32,922 |
| Mar 21, 2025 | 22.56 | 22.56 | 22.39 | 22.50 | 22.43 | -0.49% | 27,111 |
| Mar 20, 2025 | 22.58 | 22.63 | 22.56 | 22.61 | 22.54 | 0.04% | 23,000 |
| Mar 19, 2025 | 22.44 | 22.61 | 22.44 | 22.60 | 22.53 | 0.80% | 15,241 |
| Mar 18, 2025 | 22.50 | 22.50 | 22.30 | 22.42 | 22.35 | -0.13% | 40,208 |
| Mar 17, 2025 | 22.29 | 22.45 | 22.29 | 22.45 | 22.38 | 0.85% | 19,530 |
| Mar 14, 2025 | 22.09 | 22.27 | 22.09 | 22.26 | 22.19 | 0.91% | 40,327 |
| Mar 13, 2025 | 22.14 | 22.21 | 21.99 | 22.06 | 21.99 | -0.50% | 91,400 |
| Mar 12, 2025 | 22.15 | 22.23 | 21.99 | 22.17 | 22.10 | 0.41% | 43,100 |
| Mar 11, 2025 | 22.28 | 22.31 | 22.03 | 22.08 | 22.01 | -1.03% | 52,600 |
| Mar 10, 2025 | 22.35 | 22.40 | 22.22 | 22.31 | 22.24 | -0.36% | 32,400 |
| Mar 7, 2025 | 22.19 | 22.46 | 22.19 | 22.39 | 22.32 | 0.81% | 44,700 |
| Mar 6, 2025 | 22.13 | 22.27 | 22.11 | 22.21 | 22.14 | -0.45% | 27,940 |
| Mar 5, 2025 | 22.11 | 22.32 | 22.11 | 22.31 | 22.24 | 0.50% | 44,700 |
| Mar 4, 2025 | 22.18 | 22.33 | 22.03 | 22.20 | 22.13 | -1.16% | 87,226 |
| Mar 3, 2025 | 22.73 | 22.82 | 22.40 | 22.46 | 22.39 | -1.01% | 52,545 |
| Feb 28, 2025 | 22.44 | 22.70 | 22.43 | 22.69 | 22.69 | 0.93% | 62,531 |
| Feb 27, 2025 | 22.49 | 22.63 | 22.48 | 22.48 | 22.48 | -0.62% | 53,911 |
| Feb 26, 2025 | 22.59 | 22.71 | 22.52 | 22.62 | 22.55 | 0.09% | 56,300 |
| Feb 25, 2025 | 22.46 | 22.63 | 22.42 | 22.60 | 22.53 | 0.58% | 64,203 |
| Feb 24, 2025 | 22.51 | 22.55 | 22.47 | 22.47 | 22.40 | - | 26,000 |
| Feb 21, 2025 | 22.59 | 22.59 | 22.43 | 22.47 | 22.40 | -0.49% | 37,826 |
| Feb 20, 2025 | 22.57 | 22.61 | 22.52 | 22.58 | 22.51 | 0.04% | 27,102 |
| Feb 19, 2025 | 22.51 | 22.57 | 22.43 | 22.57 | 22.50 | 0.27% | 78,515 |
| Feb 18, 2025 | 22.46 | 22.55 | 22.35 | 22.51 | 22.44 | 0.45% | 34,600 |
| Feb 14, 2025 | 22.58 | 22.60 | 22.40 | 22.41 | 22.34 | -0.84% | 26,200 |
| Feb 13, 2025 | 22.58 | 22.64 | 22.54 | 22.60 | 22.53 | 0.13% | 25,934 |
| Feb 12, 2025 | 22.49 | 22.60 | 22.49 | 22.57 | 22.50 | -0.09% | 30,300 |
| Feb 11, 2025 | 22.51 | 22.63 | 22.46 | 22.59 | 22.52 | - | 39,007 |
| Feb 10, 2025 | 22.59 | 22.64 | 22.55 | 22.59 | 22.52 | 0.62% | 29,317 |
| Feb 7, 2025 | 22.59 | 22.59 | 22.40 | 22.45 | 22.38 | -0.40% | 43,000 |
| Feb 6, 2025 | 22.60 | 22.66 | 22.44 | 22.54 | 22.47 | 0.18% | 20,700 |