Skip to main content
logo
BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
27.00
+0.12 (0.45%)
At close: Nov 28, 2025

TSX:ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202526.9327.0226.8327.0027.000.45%28,368
Nov 27, 202526.8426.9126.8426.8826.880.04%11,830
Nov 26, 202526.7626.8826.7426.8726.870.43%33,530
Nov 25, 202526.6426.7926.6126.7626.690.58%35,333
Nov 24, 202526.4926.6226.4626.6026.530.61%24,709
Nov 21, 202526.2926.4926.2726.4426.370.57%37,786
Nov 20, 202526.6726.7026.2826.2926.22-0.87%42,624
Nov 19, 202526.5226.5226.4026.5226.450.08%74,564
Nov 18, 202526.4926.5526.4026.5026.43-0.26%39,139
Nov 17, 202526.6326.7326.4926.5726.50-0.41%43,421
Nov 14, 202526.4326.6926.3326.6826.610.38%80,216
Nov 13, 202526.8026.8426.5126.5826.51-0.93%36,975
Nov 12, 202526.5526.8426.5526.8326.761.28%44,465
Nov 11, 202526.3826.5126.3726.4926.420.49%38,434
Nov 10, 202526.2126.3826.2126.3626.290.96%55,017
Nov 7, 202525.9926.1125.9026.1126.040.27%34,684
Nov 6, 202526.0526.1225.9826.0425.970.10%33,253
Nov 5, 202525.9426.1025.9426.0225.950.72%31,201
Nov 4, 202525.8525.9125.7725.8325.76-0.73%54,688
Nov 3, 202525.9426.0225.8526.0225.950.42%28,310
Oct 31, 202525.8625.9325.8225.9125.840.27%40,252
Oct 30, 202525.7725.9025.7725.8425.770.06%25,993
Oct 29, 202526.1026.1025.7525.8325.69-0.90%54,940
Oct 28, 202526.0526.1226.0426.0625.92-36,469
Oct 27, 202526.1226.1226.0026.0625.92-0.11%24,588
Oct 24, 202526.0526.1026.0526.0925.950.35%31,659
Oct 23, 202526.0526.1026.0026.0025.860.31%15,079
Oct 22, 202525.7525.9425.7525.9225.780.43%35,232
Oct 21, 202525.9225.9225.7725.8125.67-0.85%41,030
Oct 20, 202526.0126.0926.0026.0325.890.58%31,516
Oct 17, 202525.9125.9625.8525.8825.74-0.58%32,773
Oct 16, 202526.2226.2325.9626.0325.89-0.61%37,545
Oct 15, 202526.1726.3326.1326.1926.050.58%41,081
Oct 14, 202525.8826.1125.8826.0425.900.87%61,651
Oct 10, 202525.9825.9925.8225.8225.68-0.56%49,789
Oct 9, 202526.1326.1325.9225.9625.82-0.42%19,392
Oct 8, 202526.2526.2526.0126.0725.93-0.27%20,070
Oct 7, 202526.2226.2426.0926.1426.00-0.27%38,860
Oct 6, 202526.3126.3126.0626.2126.070.19%56,193
Oct 3, 202526.0026.1925.9926.1626.020.65%51,062
Oct 2, 202525.9225.9925.8125.9925.850.27%30,799
Oct 1, 202525.9526.0225.9225.9225.780.06%18,256
Sep 30, 202525.8425.9125.7725.9125.770.21%20,624
Sep 29, 202525.9025.9225.8325.8525.71-0.15%30,404
Sep 26, 202525.8425.9425.8425.8925.680.35%39,242
Sep 25, 202525.7025.8125.6725.8025.590.27%17,151
Sep 24, 202525.7525.8125.7325.7325.52-46,192
Sep 23, 202525.7725.8425.7325.7325.520.08%79,029
Sep 22, 202525.6025.7525.6025.7125.500.47%25,675
Sep 19, 202525.6026.0025.4825.5925.390.63%72,547