BMO Canadian Dividend ETF (TSX:ZDV)
Canada
· Delayed Price · Currency is CAD 23.52
+0.15 (0.64%)
Jun 2, 2025, 3:54 PM EDT
TSX:ZDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 23.41 | 23.55 | 23.38 | 23.54 | 23.54 | 0.73% | 66,786 |
| May 30, 2025 | 23.31 | 23.40 | 23.30 | 23.37 | 23.37 | 0.04% | 87,900 |
| May 29, 2025 | 23.46 | 23.46 | 23.32 | 23.36 | 23.36 | -0.30% | 25,300 |
| May 28, 2025 | 23.48 | 23.48 | 23.42 | 23.43 | 23.36 | -0.09% | 15,801 |
| May 27, 2025 | 23.34 | 23.51 | 23.34 | 23.45 | 23.38 | 0.69% | 26,713 |
| May 26, 2025 | 23.27 | 23.36 | 23.27 | 23.29 | 23.22 | 0.43% | 24,000 |
| May 23, 2025 | 23.11 | 23.21 | 23.11 | 23.19 | 23.12 | - | 14,326 |
| May 22, 2025 | 23.23 | 23.26 | 23.14 | 23.19 | 23.12 | -0.17% | 19,700 |
| May 21, 2025 | 23.28 | 23.28 | 23.15 | 23.23 | 23.16 | -0.30% | 20,909 |
| May 20, 2025 | 23.20 | 23.38 | 23.20 | 23.30 | 23.23 | 0.47% | 57,903 |
| May 16, 2025 | 23.13 | 23.20 | 23.11 | 23.19 | 23.12 | 0.30% | 20,500 |
| May 15, 2025 | 22.90 | 23.12 | 22.90 | 23.12 | 23.05 | 0.96% | 46,547 |
| May 14, 2025 | 22.88 | 22.90 | 22.79 | 22.90 | 22.83 | -0.04% | 38,100 |
| May 13, 2025 | 22.95 | 22.96 | 22.87 | 22.91 | 22.84 | 0.13% | 31,324 |
| May 12, 2025 | 23.06 | 23.10 | 22.86 | 22.88 | 22.81 | -0.04% | 39,217 |
| May 9, 2025 | 22.90 | 22.91 | 22.82 | 22.89 | 22.82 | 0.66% | 84,300 |
| May 8, 2025 | 22.74 | 22.84 | 22.69 | 22.74 | 22.67 | 0.31% | 63,300 |
| May 7, 2025 | 22.60 | 22.72 | 22.60 | 22.67 | 22.60 | 0.49% | 36,800 |
| May 6, 2025 | 22.53 | 22.59 | 22.50 | 22.56 | 22.49 | 0.09% | 32,602 |
| May 5, 2025 | 22.57 | 22.57 | 22.45 | 22.54 | 22.47 | -0.22% | 40,100 |
| May 2, 2025 | 22.60 | 22.60 | 22.49 | 22.59 | 22.52 | 0.44% | 57,439 |
| May 1, 2025 | 22.56 | 22.64 | 22.49 | 22.49 | 22.42 | -0.22% | 68,824 |
| Apr 30, 2025 | 22.46 | 22.56 | 22.27 | 22.54 | 22.47 | 0.18% | 47,800 |
| Apr 29, 2025 | 22.40 | 22.52 | 22.40 | 22.50 | 22.43 | 0.18% | 34,705 |
| Apr 28, 2025 | 22.35 | 22.49 | 22.35 | 22.46 | 22.32 | 0.40% | 37,200 |
| Apr 25, 2025 | 22.31 | 22.37 | 22.29 | 22.37 | 22.23 | - | 53,600 |
| Apr 24, 2025 | 22.30 | 22.40 | 22.25 | 22.37 | 22.23 | 0.45% | 36,229 |
| Apr 23, 2025 | 22.39 | 22.39 | 22.23 | 22.27 | 22.13 | 0.27% | 135,101 |
| Apr 22, 2025 | 22.12 | 22.29 | 22.12 | 22.21 | 22.07 | 1.09% | 36,300 |
| Apr 21, 2025 | 22.00 | 22.07 | 21.82 | 21.97 | 21.84 | -0.27% | 42,000 |
| Apr 17, 2025 | 21.99 | 22.14 | 21.99 | 22.03 | 21.90 | 0.50% | 60,808 |
| Apr 16, 2025 | 21.91 | 22.02 | 21.80 | 21.92 | 21.79 | 0.14% | 46,747 |
| Apr 15, 2025 | 21.78 | 21.92 | 21.78 | 21.89 | 21.75 | 0.64% | 49,516 |
| Apr 14, 2025 | 21.66 | 21.82 | 21.61 | 21.75 | 21.62 | 1.35% | 134,200 |
| Apr 11, 2025 | 20.97 | 21.50 | 20.97 | 21.46 | 21.33 | 2.24% | 87,100 |
| Apr 10, 2025 | 21.27 | 21.27 | 20.79 | 20.99 | 20.86 | -2.24% | 94,400 |
| Apr 9, 2025 | 20.40 | 21.54 | 20.40 | 21.47 | 21.34 | 3.12% | 161,200 |
| Apr 8, 2025 | 21.56 | 21.56 | 20.64 | 20.82 | 20.69 | -1.47% | 191,500 |
| Apr 7, 2025 | 20.72 | 21.56 | 20.70 | 21.13 | 21.00 | -1.99% | 347,600 |
| Apr 4, 2025 | 22.07 | 22.07 | 21.50 | 21.56 | 21.42 | -3.92% | 213,022 |
| Apr 3, 2025 | 22.84 | 22.84 | 22.43 | 22.44 | 22.30 | -1.97% | 69,947 |
| Apr 2, 2025 | 22.63 | 22.89 | 22.61 | 22.89 | 22.75 | 0.62% | 23,500 |
| Apr 1, 2025 | 22.69 | 22.77 | 22.55 | 22.75 | 22.61 | 0.31% | 32,000 |
| Mar 31, 2025 | 22.37 | 22.74 | 22.37 | 22.68 | 22.54 | 0.89% | 82,249 |
| Mar 28, 2025 | 22.65 | 22.65 | 22.46 | 22.48 | 22.34 | -1.19% | 24,023 |
| Mar 27, 2025 | 22.68 | 22.78 | 22.68 | 22.75 | 22.54 | 0.13% | 26,912 |
| Mar 26, 2025 | 22.76 | 22.79 | 22.68 | 22.72 | 22.51 | - | 16,936 |
| Mar 25, 2025 | 22.74 | 22.82 | 22.72 | 22.72 | 22.51 | 0.09% | 17,347 |
| Mar 24, 2025 | 22.62 | 22.73 | 22.60 | 22.70 | 22.49 | 0.89% | 32,922 |
| Mar 21, 2025 | 22.56 | 22.56 | 22.39 | 22.50 | 22.29 | -0.49% | 27,111 |