Skip to main content
logo
BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
27.75
+0.16 (0.58%)
At close: Jan 9, 2026

TSX:ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202627.6927.8127.6927.7527.750.58%63,593
Jan 8, 202627.3427.6027.3427.5927.590.73%54,826
Jan 7, 202627.4627.4627.3527.3927.39-0.62%58,285
Jan 6, 202627.5927.6527.5027.5627.56-0.04%79,979
Jan 5, 202627.5727.6627.3927.5727.570.18%43,921
Jan 2, 202627.4227.5327.3427.5227.520.62%61,149
Dec 31, 202527.4327.4327.3327.3527.35-0.18%19,545
Dec 30, 202527.4127.4927.4027.4027.40-17,406
Dec 29, 202527.3327.4827.3327.4027.33-0.15%33,065
Dec 24, 202527.4427.5027.4027.4427.37-0.07%31,553
Dec 23, 202527.4027.4827.4027.4627.390.29%75,047
Dec 22, 202527.3027.4527.2327.3827.310.57%36,229
Dec 19, 202527.1927.3327.1927.2327.160.54%40,436
Dec 18, 202527.0527.2127.0527.0827.010.26%22,824
Dec 17, 202527.1127.1126.8827.0126.94-34,690
Dec 16, 202527.1527.1527.0127.0126.94-0.92%29,152
Dec 15, 202527.2727.2927.1927.2627.190.22%37,304
Dec 12, 202527.2227.2827.0827.2027.130.18%40,384
Dec 11, 202527.0027.2127.0027.1527.080.44%16,560
Dec 10, 202526.8927.0426.8727.0326.960.37%38,397
Dec 9, 202526.9227.0426.9226.9326.860.04%23,490
Dec 8, 202527.0027.0026.9126.9226.85-0.33%22,751
Dec 5, 202527.1127.1127.0127.0126.94-0.22%16,767
Dec 4, 202526.8727.1326.8727.0727.000.78%35,495
Dec 3, 202526.9426.9926.8426.8626.790.04%28,219
Dec 2, 202526.9826.9826.7226.8526.78-0.19%33,925
Dec 1, 202526.9927.0026.8726.9026.83-0.37%33,618
Nov 28, 202526.9327.0226.8327.0026.930.45%28,368
Nov 27, 202526.8426.9126.8426.8826.810.04%11,830
Nov 26, 202526.7626.8826.7426.8726.800.43%33,530
Nov 25, 202526.6426.7926.6126.7626.620.58%35,333
Nov 24, 202526.4926.6226.4626.6026.460.61%24,709
Nov 21, 202526.2926.4926.2726.4426.300.57%37,786
Nov 20, 202526.6726.7026.2826.2926.15-0.87%42,624
Nov 19, 202526.5226.5226.4026.5226.380.08%74,564
Nov 18, 202526.4926.5526.4026.5026.36-0.26%39,139
Nov 17, 202526.6326.7326.4926.5726.43-0.41%43,421
Nov 14, 202526.4326.6926.3326.6826.540.38%80,216
Nov 13, 202526.8026.8426.5126.5826.44-0.93%36,975
Nov 12, 202526.5526.8426.5526.8326.691.28%44,465
Nov 11, 202526.3826.5126.3726.4926.350.49%38,434
Nov 10, 202526.2126.3826.2126.3626.220.96%55,017
Nov 7, 202525.9926.1125.9026.1125.980.27%34,684
Nov 6, 202526.0526.1225.9826.0425.910.10%33,253
Nov 5, 202525.9426.1025.9426.0225.880.72%31,201
Nov 4, 202525.8525.9125.7725.8325.70-0.73%54,688
Nov 3, 202525.9426.0225.8526.0225.890.42%28,310
Oct 31, 202525.8625.9325.8225.9125.780.27%40,252
Oct 30, 202525.7725.9025.7725.8425.710.06%25,993
Oct 29, 202526.1026.1025.7525.8325.62-0.90%54,940