Skip to main content
BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
22.73
+0.04 (0.18%)
Mar 3, 2025, 12:22 PM EST

TSX:ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202522.7322.8222.6022.6022.60-0.40%29,035
Feb 28, 202522.4422.7022.4322.6922.690.93%62,531
Feb 27, 202522.4922.6322.4822.4822.48-0.62%53,911
Feb 26, 202522.5922.7122.5222.6222.550.09%56,300
Feb 25, 202522.4622.6322.4222.6022.530.58%64,203
Feb 24, 202522.5122.5522.4722.4722.40-26,000
Feb 21, 202522.5922.5922.4322.4722.40-0.49%37,826
Feb 20, 202522.5722.6122.5222.5822.510.04%27,102
Feb 19, 202522.5122.5722.4322.5722.500.27%78,515
Feb 18, 202522.4622.5522.3522.5122.440.45%34,600
Feb 14, 202522.5822.6022.4022.4122.34-0.84%26,200
Feb 13, 202522.5822.6422.5422.6022.530.13%25,934
Feb 12, 202522.4922.6022.4922.5722.50-0.09%30,300
Feb 11, 202522.5122.6322.4622.5922.52-39,007
Feb 10, 202522.5922.6422.5522.5922.520.62%29,317
Feb 7, 202522.5922.5922.4022.4522.38-0.40%43,000
Feb 6, 202522.6022.6622.4422.5422.470.18%20,700
Feb 5, 202522.3222.5022.3222.5022.430.90%40,300
Feb 4, 202522.3522.4522.3022.3022.23-0.18%25,024
Feb 3, 202521.7022.4221.7022.3422.27-1.15%225,600
Jan 31, 202522.7522.8122.5622.6022.53-0.44%33,005
Jan 30, 202522.5922.8222.5922.7022.630.35%32,500
Jan 29, 202522.5622.6922.5622.6222.480.04%38,928
Jan 28, 202522.6722.6822.5322.6122.47-0.13%22,549
Jan 27, 202522.4722.6522.4722.6422.500.13%23,100
Jan 24, 202522.5722.6222.5622.6122.470.09%24,300
Jan 23, 202522.5222.6222.5222.5922.450.49%6,321
Jan 22, 202522.5822.5822.4622.4822.34-0.09%36,300
Jan 21, 202522.4422.5522.4222.5022.360.18%27,142
Jan 20, 202522.3622.5422.3522.4622.320.27%23,300
Jan 17, 202522.2522.4022.2522.4022.260.99%38,700
Jan 16, 202522.1422.1922.0722.1822.040.32%24,300
Jan 15, 202522.0822.1722.0722.1121.970.77%40,600
Jan 14, 202521.9021.9821.8321.9421.80-0.14%39,820
Jan 13, 202522.0122.0821.9621.9721.83-0.59%45,139
Jan 10, 202522.2922.2922.0222.1021.96-0.90%41,000
Jan 9, 202522.2622.3522.2622.3022.16-0.13%34,211
Jan 8, 202522.3322.3422.2422.3322.190.13%24,315
Jan 7, 202522.2922.3822.2722.3022.160.45%69,300
Jan 6, 202522.3422.3522.1922.2022.06-0.31%37,817
Jan 3, 202522.1622.3022.1622.2722.130.77%35,300
Jan 2, 202522.1122.2022.0222.1021.960.55%26,200
Dec 31, 202421.8822.0321.8821.9821.840.46%39,400
Dec 30, 202421.9021.9121.7721.8821.74-0.82%37,100
Dec 27, 202422.0422.1121.9822.0621.850.09%45,000
Dec 24, 202422.0322.0621.9822.0421.830.14%13,237
Dec 23, 202421.8522.0121.7922.0121.800.46%55,100
Dec 20, 202421.7021.9921.6821.9121.710.50%52,500
Dec 19, 202421.9121.9121.7821.8021.60-0.46%37,400
Dec 18, 202422.2022.2021.8621.9021.70-1.48%44,500
Dec 17, 202422.1822.2622.1822.2322.02-0.40%32,300
Dec 16, 202422.4222.4222.2922.3222.11-0.76%34,549
Dec 13, 202422.5722.5722.4422.4922.28-0.40%24,900
Dec 12, 202422.7122.7122.5522.5822.37-0.79%24,900
Dec 11, 202422.8222.8222.7322.7622.55-0.09%40,545
Dec 10, 202422.8622.8622.7422.7822.57-0.31%31,337
Dec 9, 202422.9323.0022.8322.8522.64-0.22%42,146
Dec 6, 202422.9822.9922.8622.9022.69-0.13%22,000
Dec 5, 202422.8123.0022.8122.9322.710.17%38,100
Dec 4, 202422.9423.0022.8422.8922.68-0.13%52,631
Dec 3, 202422.9822.9822.8922.9222.710.09%67,000
Dec 2, 202422.8622.9022.7622.9022.690.09%36,400
Nov 29, 202422.7922.9022.7922.8822.670.31%18,904
Nov 28, 202422.8122.8622.8122.8122.600.18%38,600
Nov 27, 202422.6722.8322.6622.7722.560.04%25,000
Nov 26, 202422.7822.8022.6522.7622.48-0.26%40,526
Nov 25, 202422.9222.9322.8022.8222.53-0.17%25,900
Nov 22, 202422.8222.9022.8222.8622.580.22%31,216
Nov 21, 202422.6122.8322.5822.8122.530.97%44,400
Nov 20, 202422.5622.6022.5022.5922.310.04%56,300
Nov 19, 202422.4122.5822.3922.5822.300.18%29,113
Nov 18, 202422.5022.6222.5022.5422.260.22%33,900
Nov 15, 202422.5122.5222.4222.4922.21-0.27%27,800
Nov 14, 202422.4822.6022.4822.5522.270.49%31,404
Nov 13, 202422.5022.5022.3722.4422.16-0.04%58,300
Nov 12, 202422.5722.5722.3322.4522.17-0.40%38,000
Nov 11, 202422.5622.6622.5422.5422.260.13%52,100
Nov 8, 202422.5422.5422.4422.5122.230.04%37,925
Nov 7, 202422.4022.5222.3922.5022.220.49%27,900
Nov 6, 202422.3822.3922.1522.3922.110.90%69,902
Nov 5, 202422.0922.2122.0822.1921.920.41%28,837
Nov 4, 202422.0722.1822.0022.1021.83-0.14%62,000
Nov 1, 202422.1722.2222.0822.1321.860.23%28,234
Oct 31, 202422.3022.3022.0522.0821.81-0.99%41,900
Oct 30, 202422.2922.3522.2522.3022.02-0.40%39,500
Oct 29, 202422.4622.4622.3222.3922.04-0.49%56,600
Oct 28, 202422.4022.5422.3722.5022.150.31%95,821
Oct 25, 202422.4922.4922.3922.4322.08-0.18%40,000
Oct 24, 202422.4822.5522.3422.4722.12-0.18%55,200
Oct 23, 202422.5522.5522.4222.5122.16-0.31%36,700
Oct 22, 202422.5122.5922.4422.5822.23-0.09%27,343
Oct 21, 202422.6922.7722.5722.6022.25-0.40%70,211
Oct 18, 202422.6122.7122.6022.6922.340.35%24,800
Oct 17, 202422.4922.6122.4822.6122.260.62%58,100
Oct 16, 202422.3722.5122.3722.4722.120.63%29,000
Oct 15, 202422.2122.3522.2022.3321.980.22%31,100
Oct 11, 202422.1422.3322.1422.2821.940.59%39,416
Oct 10, 202422.0722.1622.0622.1521.810.09%24,900
Oct 9, 202421.9422.1321.9422.1321.790.59%43,634
Oct 8, 202421.9822.0321.9222.0021.66-0.14%40,800