BMO Canadian Dividend ETF (TSX:ZDV)
Canada · Delayed Price · Currency is CAD 26.14
-0.07 (-0.27%)
Oct 7, 2025, 3:51 PM EDT
TSX:ZDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.22 | 26.24 | 26.09 | 26.14 | 26.14 | -0.27% | 38,860 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.06 | 26.21 | 26.21 | 0.19% | 56,200 |
| Oct 3, 2025 | 26.00 | 26.19 | 25.99 | 26.16 | 26.16 | 0.65% | 51,100 |
| Oct 2, 2025 | 25.92 | 25.99 | 25.81 | 25.99 | 25.99 | 0.27% | 30,800 |
| Oct 1, 2025 | 25.95 | 26.02 | 25.92 | 25.92 | 25.92 | 0.04% | 18,300 |
| Sep 30, 2025 | 25.84 | 25.91 | 25.77 | 25.91 | 25.91 | 0.23% | 20,624 |
| Sep 29, 2025 | 25.90 | 25.92 | 25.83 | 25.85 | 25.85 | -0.15% | 30,404 |
| Sep 26, 2025 | 25.84 | 25.94 | 25.84 | 25.89 | 25.82 | 0.35% | 39,242 |
| Sep 25, 2025 | 25.70 | 25.81 | 25.67 | 25.80 | 25.73 | 0.27% | 17,200 |
| Sep 24, 2025 | 25.75 | 25.81 | 25.73 | 25.73 | 25.66 | - | 46,200 |
| Sep 23, 2025 | 25.77 | 25.84 | 25.73 | 25.73 | 25.66 | 0.08% | 79,029 |
| Sep 22, 2025 | 25.60 | 25.75 | 25.60 | 25.71 | 25.64 | 0.47% | 25,700 |
| Sep 19, 2025 | 25.60 | 26.00 | 25.48 | 25.59 | 25.52 | 0.63% | 72,547 |
| Sep 18, 2025 | 25.41 | 25.47 | 25.37 | 25.43 | 25.36 | 0.16% | 43,100 |
| Sep 17, 2025 | 25.35 | 25.49 | 25.34 | 25.39 | 25.32 | 0.12% | 64,713 |
| Sep 16, 2025 | 25.39 | 25.39 | 25.30 | 25.36 | 25.29 | -0.08% | 38,804 |
| Sep 15, 2025 | 25.36 | 25.39 | 25.31 | 25.38 | 25.31 | - | 52,623 |
| Sep 12, 2025 | 25.46 | 25.46 | 25.35 | 25.38 | 25.31 | -0.16% | 70,705 |
| Sep 11, 2025 | 25.32 | 25.42 | 25.29 | 25.42 | 25.35 | 0.55% | 89,942 |
| Sep 10, 2025 | 25.28 | 25.29 | 25.24 | 25.28 | 25.21 | 0.28% | 23,200 |
| Sep 9, 2025 | 25.15 | 25.28 | 25.15 | 25.21 | 25.14 | 0.24% | 29,700 |
| Sep 8, 2025 | 25.21 | 25.21 | 25.04 | 25.15 | 25.08 | -0.04% | 37,300 |
| Sep 5, 2025 | 25.20 | 25.20 | 25.08 | 25.16 | 25.09 | 0.04% | 32,024 |
| Sep 4, 2025 | 25.09 | 25.15 | 25.06 | 25.15 | 25.08 | 0.44% | 11,500 |
| Sep 3, 2025 | 24.96 | 25.04 | 24.96 | 25.04 | 24.97 | 0.28% | 18,943 |
| Sep 2, 2025 | 25.03 | 25.03 | 24.86 | 24.97 | 24.90 | - | 36,645 |
| Aug 29, 2025 | 24.85 | 25.00 | 24.85 | 24.97 | 24.90 | 0.44% | 33,000 |
| Aug 28, 2025 | 24.97 | 24.97 | 24.76 | 24.86 | 24.79 | -0.36% | 18,624 |
| Aug 27, 2025 | 24.83 | 25.00 | 24.83 | 24.95 | 24.81 | 0.56% | 36,900 |
| Aug 26, 2025 | 24.73 | 24.81 | 24.69 | 24.81 | 24.67 | 0.49% | 20,011 |
| Aug 25, 2025 | 24.77 | 24.77 | 24.62 | 24.69 | 24.55 | -0.36% | 24,623 |
| Aug 22, 2025 | 24.70 | 24.83 | 24.70 | 24.78 | 24.64 | 0.53% | 20,515 |
| Aug 21, 2025 | 24.49 | 24.66 | 24.49 | 24.65 | 24.51 | 0.45% | 17,643 |
| Aug 20, 2025 | 24.45 | 24.56 | 24.45 | 24.54 | 24.40 | 0.62% | 15,924 |
| Aug 19, 2025 | 24.39 | 24.45 | 24.38 | 24.39 | 24.25 | 0.16% | 14,207 |
| Aug 18, 2025 | 24.32 | 24.39 | 24.32 | 24.35 | 24.21 | - | 78,200 |
| Aug 15, 2025 | 24.32 | 24.37 | 24.29 | 24.35 | 24.21 | 0.21% | 36,036 |
| Aug 14, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.16 | 0.21% | 17,000 |
| Aug 13, 2025 | 24.17 | 24.30 | 24.17 | 24.25 | 24.11 | 0.46% | 21,400 |
| Aug 12, 2025 | 24.05 | 24.19 | 24.04 | 24.14 | 24.00 | 0.37% | 22,100 |
| Aug 11, 2025 | 24.04 | 24.09 | 24.02 | 24.05 | 23.92 | -0.04% | 19,700 |
| Aug 8, 2025 | 24.13 | 24.13 | 24.06 | 24.06 | 23.93 | 0.08% | 39,100 |
| Aug 7, 2025 | 24.20 | 24.20 | 24.01 | 24.04 | 23.91 | -0.50% | 38,504 |
| Aug 6, 2025 | 24.22 | 24.26 | 24.12 | 24.16 | 24.02 | -0.08% | 46,000 |
| Aug 5, 2025 | 24.09 | 24.24 | 24.09 | 24.18 | 24.04 | 1.13% | 65,243 |
| Aug 1, 2025 | 23.93 | 23.93 | 23.78 | 23.91 | 23.78 | -0.54% | 29,549 |
| Jul 31, 2025 | 24.04 | 24.13 | 24.01 | 24.04 | 23.91 | -0.29% | 85,800 |
| Jul 30, 2025 | 24.20 | 24.24 | 24.05 | 24.11 | 23.97 | -0.62% | 36,726 |
| Jul 29, 2025 | 24.22 | 24.26 | 24.21 | 24.26 | 24.05 | 0.29% | 19,800 |
| Jul 28, 2025 | 24.30 | 24.30 | 24.16 | 24.19 | 23.98 | -0.41% | 34,700 |