BMO Canadian Dividend ETF (TSX:ZDV)
23.82
-0.02 (-0.08%)
Jul 8, 2025, 2:23 PM EDT
TSX:ZDV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 23.79 | 23.88 | 23.79 | 23.88 | 23.88 | 0.17% | 10,218 |
Jul 7, 2025 | 23.87 | 23.91 | 23.80 | 23.84 | 23.84 | -0.13% | 69,100 |
Jul 4, 2025 | 23.84 | 23.89 | 23.83 | 23.87 | 23.87 | 0.08% | 15,507 |
Jul 3, 2025 | 23.79 | 23.87 | 23.76 | 23.85 | 23.85 | 0.38% | 17,100 |
Jul 2, 2025 | 23.81 | 23.81 | 23.67 | 23.76 | 23.76 | 0.42% | 24,325 |
Jun 30, 2025 | 23.59 | 23.68 | 23.54 | 23.66 | 23.66 | 0.42% | 32,400 |
Jun 27, 2025 | 23.55 | 23.66 | 23.50 | 23.56 | 23.56 | -0.38% | 46,126 |
Jun 26, 2025 | 23.52 | 23.66 | 23.52 | 23.65 | 23.58 | 0.55% | 19,521 |
Jun 25, 2025 | 23.62 | 23.62 | 23.46 | 23.52 | 23.45 | -0.51% | 35,000 |
Jun 24, 2025 | 23.54 | 23.69 | 23.54 | 23.64 | 23.57 | 0.21% | 34,200 |
Jun 23, 2025 | 23.58 | 23.70 | 23.58 | 23.59 | 23.52 | 0.04% | 30,600 |
Jun 20, 2025 | 23.71 | 23.71 | 23.55 | 23.58 | 23.51 | - | 22,406 |
Jun 19, 2025 | 23.57 | 23.58 | 23.51 | 23.58 | 23.51 | - | 21,630 |
Jun 18, 2025 | 23.65 | 23.65 | 23.58 | 23.58 | 23.51 | -0.08% | 14,429 |
Jun 17, 2025 | 23.67 | 23.67 | 23.54 | 23.60 | 23.53 | -0.25% | 20,500 |
Jun 16, 2025 | 23.78 | 23.78 | 23.65 | 23.66 | 23.59 | 0.08% | 27,500 |
Jun 13, 2025 | 23.71 | 23.71 | 23.61 | 23.64 | 23.57 | -0.08% | 21,213 |
Jun 12, 2025 | 23.52 | 23.66 | 23.49 | 23.66 | 23.59 | 0.68% | 39,300 |
Jun 11, 2025 | 23.56 | 23.56 | 23.44 | 23.50 | 23.43 | 0.09% | 47,300 |
Jun 10, 2025 | 23.47 | 23.54 | 23.47 | 23.48 | 23.41 | 0.21% | 12,600 |
Jun 9, 2025 | 23.46 | 23.48 | 23.39 | 23.43 | 23.36 | -0.09% | 12,900 |
Jun 6, 2025 | 23.53 | 23.53 | 23.44 | 23.45 | 23.38 | 0.13% | 26,223 |
Jun 5, 2025 | 23.54 | 23.54 | 23.42 | 23.42 | 23.35 | -0.17% | 28,300 |
Jun 4, 2025 | 23.58 | 23.58 | 23.42 | 23.46 | 23.39 | -0.38% | 28,242 |
Jun 3, 2025 | 23.55 | 23.57 | 23.49 | 23.55 | 23.48 | 0.13% | 19,100 |
Jun 2, 2025 | 23.41 | 23.55 | 23.38 | 23.52 | 23.45 | 0.64% | 69,836 |
May 30, 2025 | 23.31 | 23.40 | 23.30 | 23.37 | 23.30 | 0.04% | 87,900 |
May 29, 2025 | 23.46 | 23.46 | 23.32 | 23.36 | 23.29 | -0.30% | 25,300 |
May 28, 2025 | 23.48 | 23.48 | 23.42 | 23.43 | 23.29 | -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 |