Skip to main content
BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
22.89
+0.15 (0.66%)
May 9, 2025, 3:59 PM EDT

TSX:ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.9022.9122.8222.8922.890.66%84,299
May 8, 202522.7422.8422.6922.7422.740.31%63,300
May 7, 202522.6022.7222.6022.6722.670.49%36,800
May 6, 202522.5322.5922.5022.5622.560.09%32,602
May 5, 202522.5722.5722.4522.5422.54-0.22%40,100
May 2, 202522.6022.6022.4922.5922.590.44%57,439
May 1, 202522.5622.6422.4922.4922.49-0.22%68,824
Apr 30, 202522.4622.5622.2722.5422.540.18%47,800
Apr 29, 202522.4022.5222.4022.5022.500.18%34,705
Apr 28, 202522.3522.4922.3522.4622.390.40%37,200
Apr 25, 202522.3122.3722.2922.3722.30-53,600
Apr 24, 202522.3022.4022.2522.3722.300.45%36,229
Apr 23, 202522.3922.3922.2322.2722.200.27%135,101
Apr 22, 202522.1222.2922.1222.2122.141.09%36,300
Apr 21, 202522.0022.0721.8221.9721.90-0.27%42,000
Apr 17, 202521.9922.1421.9922.0321.960.50%60,808
Apr 16, 202521.9122.0221.8021.9221.850.14%46,747
Apr 15, 202521.7821.9221.7821.8921.820.64%49,516
Apr 14, 202521.6621.8221.6121.7521.681.35%134,200
Apr 11, 202520.9721.5020.9721.4621.392.24%87,100
Apr 10, 202521.2721.2720.7920.9920.92-2.24%94,400
Apr 9, 202520.4021.5420.4021.4721.403.12%161,200
Apr 8, 202521.5621.5620.6420.8220.76-1.47%191,500
Apr 7, 202520.7221.5620.7021.1321.06-1.99%347,600
Apr 4, 202522.0722.0721.5021.5621.49-3.92%213,022
Apr 3, 202522.8422.8422.4322.4422.37-1.97%69,947
Apr 2, 202522.6322.8922.6122.8922.820.62%23,500
Apr 1, 202522.6922.7722.5522.7522.680.31%32,000
Mar 31, 202522.3722.7422.3722.6822.610.89%82,249
Mar 28, 202522.6522.6522.4622.4822.48-1.19%24,023
Mar 27, 202522.6822.7822.6822.7522.680.13%26,912
Mar 26, 202522.7622.7922.6822.7222.65-16,936
Mar 25, 202522.7422.8222.7222.7222.650.09%17,347
Mar 24, 202522.6222.7322.6022.7022.630.89%32,922
Mar 21, 202522.5622.5622.3922.5022.43-0.49%27,111
Mar 20, 202522.5822.6322.5622.6122.540.04%23,000
Mar 19, 202522.4422.6122.4422.6022.530.80%15,241
Mar 18, 202522.5022.5022.3022.4222.35-0.13%40,208
Mar 17, 202522.2922.4522.2922.4522.380.85%19,530
Mar 14, 202522.0922.2722.0922.2622.190.91%40,327
Mar 13, 202522.1422.2121.9922.0621.99-0.50%91,400
Mar 12, 202522.1522.2321.9922.1722.100.41%43,100
Mar 11, 202522.2822.3122.0322.0822.01-1.03%52,600
Mar 10, 202522.3522.4022.2222.3122.24-0.36%32,400
Mar 7, 202522.1922.4622.1922.3922.320.81%44,700
Mar 6, 202522.1322.2722.1122.2122.14-0.45%27,940
Mar 5, 202522.1122.3222.1122.3122.240.50%44,700
Mar 4, 202522.1822.3322.0322.2022.13-1.16%87,226
Mar 3, 202522.7322.8222.4022.4622.39-1.01%52,545
Feb 28, 202522.4422.7022.4322.6922.690.93%62,531