Skip to main content
BMO Canadian Dividend ETF (TSX: ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
22.62
+0.01 (0.04%)
Jan 29, 2025, 3:59 PM EST

ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.5622.6922.5622.6222.620.04%38,928
Jan 28, 202522.6722.6822.5322.6122.61-0.13%22,549
Jan 27, 202522.4722.6522.4722.6422.640.13%23,100
Jan 24, 202522.5722.6222.5622.6122.610.09%24,300
Jan 23, 202522.5222.6222.5222.5922.590.49%6,321
Jan 22, 202522.5822.5822.4622.4822.48-0.09%36,300
Jan 21, 202522.4422.5522.4222.5022.500.18%27,142
Jan 20, 202522.3622.5422.3522.4622.460.27%23,300
Jan 17, 202522.2522.4022.2522.4022.400.99%38,700
Jan 16, 202522.1422.1922.0722.1822.180.32%24,300
Jan 15, 202522.0822.1722.0722.1122.110.77%40,600
Jan 14, 202521.9021.9821.8321.9421.94-0.14%39,820
Jan 13, 202522.0122.0821.9621.9721.97-0.59%45,139
Jan 10, 202522.2922.2922.0222.1022.10-0.90%41,000
Jan 9, 202522.2622.3522.2622.3022.30-0.13%34,211
Jan 8, 202522.3322.3422.2422.3322.330.13%24,315
Jan 7, 202522.2922.3822.2722.3022.300.45%69,300
Jan 6, 202522.3422.3522.1922.2022.20-0.31%37,817
Jan 3, 202522.1622.3022.1622.2722.270.77%35,300
Jan 2, 202522.1122.2022.0222.1022.100.55%26,200
Dec 31, 202421.8822.0321.8821.9821.980.46%39,400
Dec 30, 202421.9021.9121.7721.8821.88-0.82%37,100
Dec 27, 202422.0422.1121.9822.0621.990.09%45,000
Dec 24, 202422.0322.0621.9822.0421.970.14%13,237
Dec 23, 202421.8522.0121.7922.0121.940.46%55,100
Dec 20, 202421.7021.9921.6821.9121.840.50%52,500
Dec 19, 202421.9121.9121.7821.8021.73-0.46%37,400
Dec 18, 202422.2022.2021.8621.9021.83-1.48%44,500
Dec 17, 202422.1822.2622.1822.2322.16-0.40%32,300
Dec 16, 202422.4222.4222.2922.3222.25-0.76%34,549
Dec 13, 202422.5722.5722.4422.4922.42-0.40%24,900
Dec 12, 202422.7122.7122.5522.5822.51-0.79%24,900
Dec 11, 202422.8222.8222.7322.7622.69-0.09%40,545
Dec 10, 202422.8622.8622.7422.7822.71-0.31%31,337
Dec 9, 202422.9323.0022.8322.8522.78-0.22%42,146
Dec 6, 202422.9822.9922.8622.9022.83-0.13%22,000
Dec 5, 202422.8123.0022.8122.9322.850.17%38,100
Dec 4, 202422.9423.0022.8422.8922.82-0.13%52,631
Dec 3, 202422.9822.9822.8922.9222.850.09%67,000
Dec 2, 202422.8622.9022.7622.9022.830.09%36,400
Nov 29, 202422.7922.9022.7922.8822.880.31%18,904
Nov 28, 202422.8122.8622.8122.8122.810.18%38,600
Nov 27, 202422.6722.8322.6622.7722.770.04%25,000
Nov 26, 202422.7822.8022.6522.7622.69-0.26%40,526
Nov 25, 202422.9222.9322.8022.8222.74-0.17%25,900
Nov 22, 202422.8222.9022.8222.8622.790.22%31,216
Nov 21, 202422.6122.8322.5822.8122.740.97%44,400
Nov 20, 202422.5622.6022.5022.5922.520.04%56,300
Nov 19, 202422.4122.5822.3922.5822.510.18%29,113
Nov 18, 202422.5022.6222.5022.5422.470.22%33,900
Nov 15, 202422.5122.5222.4222.4922.42-0.27%27,800
Nov 14, 202422.4822.6022.4822.5522.480.49%31,404
Nov 13, 202422.5022.5022.3722.4422.37-0.04%58,300
Nov 12, 202422.5722.5722.3322.4522.38-0.40%38,000
Nov 11, 202422.5622.6622.5422.5422.470.13%52,100
Nov 8, 202422.5422.5422.4422.5122.440.04%37,925
Nov 7, 202422.4022.5222.3922.5022.430.49%27,900
Nov 6, 202422.3822.3922.1522.3922.320.90%69,902
Nov 5, 202422.0922.2122.0822.1922.120.41%28,837
Nov 4, 202422.0722.1822.0022.1022.03-0.14%62,000
Nov 1, 202422.1722.2222.0822.1322.060.23%28,234
Oct 31, 202422.3022.3022.0522.0822.01-0.99%41,900
Oct 30, 202422.2922.3522.2522.3022.23-0.40%39,500
Oct 29, 202422.4622.4622.3222.3922.25-0.49%56,600
Oct 28, 202422.4022.5422.3722.5022.360.31%95,821
Oct 25, 202422.4922.4922.3922.4322.36-0.18%40,000
Oct 24, 202422.4822.5522.3422.4722.40-0.18%55,200
Oct 23, 202422.5522.5522.4222.5122.44-0.31%36,700
Oct 22, 202422.5122.5922.4422.5822.51-0.09%27,343
Oct 21, 202422.6922.7722.5722.6022.53-0.40%70,211
Oct 18, 202422.6122.7122.6022.6922.620.35%24,800
Oct 17, 202422.4922.6122.4822.6122.540.62%58,100
Oct 16, 202422.3722.5122.3722.4722.400.63%29,000
Oct 15, 202422.2122.3522.2022.3322.260.22%31,100
Oct 11, 202422.1422.3322.1422.2822.210.59%39,416
Oct 10, 202422.0722.1622.0622.1522.080.09%24,900
Oct 9, 202421.9422.1321.9422.1322.060.59%43,634
Oct 8, 202421.9822.0321.9222.0021.93-0.14%40,800
Oct 7, 202422.0422.1021.9422.0321.96-0.23%59,936
Oct 4, 202422.0622.1322.0222.0822.010.50%54,200
Oct 3, 202422.0022.0221.8721.9721.90-0.23%43,700
Oct 2, 202422.1022.1421.9722.0221.95-0.27%33,746
Oct 1, 202422.0222.1021.9422.0822.010.36%36,700
Sep 30, 202421.9522.0321.8822.0021.93-0.05%60,044
Sep 27, 202422.0222.0822.0022.0121.94-0.23%22,740
Sep 26, 202422.0222.1221.9922.0621.920.46%28,000
Sep 25, 202421.9921.9921.9321.9621.82-0.05%50,000
Sep 24, 202422.0222.0521.9621.9721.83-32,000
Sep 23, 202421.9521.9921.8821.9721.830.05%34,714
Sep 20, 202421.9321.9621.8221.9621.820.14%25,000
Sep 19, 202421.9522.0321.8621.9321.790.55%60,436
Sep 18, 202421.8521.9221.7821.8121.67-0.37%51,100
Sep 17, 202421.9722.0021.8421.8921.75-0.14%39,700
Sep 16, 202421.8721.9521.7921.9221.780.41%30,300
Sep 13, 202421.8321.8721.7821.8321.690.46%39,100
Sep 12, 202421.5421.7421.5321.7321.591.07%40,734
Sep 11, 202421.4021.5121.2521.5021.360.42%29,400
Sep 10, 202421.5321.5321.2821.4121.28-0.42%41,300
Sep 9, 202421.3821.5321.3821.5021.361.08%36,000
Sep 6, 202421.4421.5021.2021.2721.14-0.47%39,430