BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
23.82
-0.02 (-0.08%)
Jul 8, 2025, 2:23 PM EDT

TSX:ZDV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 27, 2011Jul 8, 2025Max ▾201220132014201520162017201820192020202120222023202420252012201220142014201620162018201820202020202220222024202405.0010.0015.0020.0023.88

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202523.7923.8823.7923.8823.880.17%10,218
Jul 7, 202523.8723.9123.8023.8423.84-0.13%69,100
Jul 4, 202523.8423.8923.8323.8723.870.08%15,507
Jul 3, 202523.7923.8723.7623.8523.850.38%17,100
Jul 2, 202523.8123.8123.6723.7623.760.42%24,325
Jun 30, 202523.5923.6823.5423.6623.660.42%32,400
Jun 27, 202523.5523.6623.5023.5623.56-0.38%46,126
Jun 26, 202523.5223.6623.5223.6523.580.55%19,521
Jun 25, 202523.6223.6223.4623.5223.45-0.51%35,000
Jun 24, 202523.5423.6923.5423.6423.570.21%34,200
Jun 23, 202523.5823.7023.5823.5923.520.04%30,600
Jun 20, 202523.7123.7123.5523.5823.51-22,406
Jun 19, 202523.5723.5823.5123.5823.51-21,630
Jun 18, 202523.6523.6523.5823.5823.51-0.08%14,429
Jun 17, 202523.6723.6723.5423.6023.53-0.25%20,500
Jun 16, 202523.7823.7823.6523.6623.590.08%27,500
Jun 13, 202523.7123.7123.6123.6423.57-0.08%21,213
Jun 12, 202523.5223.6623.4923.6623.590.68%39,300
Jun 11, 202523.5623.5623.4423.5023.430.09%47,300
Jun 10, 202523.4723.5423.4723.4823.410.21%12,600
Jun 9, 202523.4623.4823.3923.4323.36-0.09%12,900
Jun 6, 202523.5323.5323.4423.4523.380.13%26,223
Jun 5, 202523.5423.5423.4223.4223.35-0.17%28,300
Jun 4, 202523.5823.5823.4223.4623.39-0.38%28,242
Jun 3, 202523.5523.5723.4923.5523.480.13%19,100
Jun 2, 202523.4123.5523.3823.5223.450.64%69,836
May 30, 202523.3123.4023.3023.3723.300.04%87,900
May 29, 202523.4623.4623.3223.3623.29-0.30%25,300
May 28, 202523.4823.4823.4223.4323.29-0.09%15,801
May 27, 202523.3423.5123.3423.4523.380.69%26,713
May 26, 202523.2723.3623.2723.2923.220.43%24,000
May 23, 202523.1123.2123.1123.1923.12-14,326
May 22, 202523.2323.2623.1423.1923.12-0.17%19,700
May 21, 202523.2823.2823.1523.2323.16-0.30%20,909
May 20, 202523.2023.3823.2023.3023.230.47%57,903
May 16, 202523.1323.2023.1123.1923.120.30%20,500
May 15, 202522.9023.1222.9023.1223.050.96%46,547
May 14, 202522.8822.9022.7922.9022.83-0.04%38,100
May 13, 202522.9522.9622.8722.9122.840.13%31,324
May 12, 202523.0623.1022.8622.8822.81-0.04%39,217
May 9, 202522.9022.9122.8222.8922.820.66%84,300
May 8, 202522.7422.8422.6922.7422.670.31%63,300
May 7, 202522.6022.7222.6022.6722.600.49%36,800
May 6, 202522.5322.5922.5022.5622.490.09%32,602
May 5, 202522.5722.5722.4522.5422.47-0.22%40,100
May 2, 202522.6022.6022.4922.5922.520.44%57,439
May 1, 202522.5622.6422.4922.4922.42-0.22%68,824
Apr 30, 202522.4622.5622.2722.5422.470.18%47,800
Apr 29, 202522.4022.5222.4022.5022.430.18%34,705
Apr 28, 202522.3522.4922.3522.4622.320.40%37,200