BMO US Dividend ETF (TSX:ZDY.U)
Canada · Delayed Price · Currency is CAD · Price in USD 36.79
-0.16 (-0.43%)
Oct 7, 2025, 4:00 PM EDT
TSX:ZDY.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 36.85 | 36.85 | 36.46 | 36.58 | 36.58 | - | 1,286 |
| Oct 15, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.11% | - |
| Oct 14, 2025 | 36.34 | 36.72 | 36.34 | 36.54 | 36.54 | -0.52% | 2,500 |
| Oct 10, 2025 | 36.81 | 36.81 | 36.73 | 36.73 | 36.73 | 0.16% | 3,100 |
| Oct 9, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.41% | 100 |
| Oct 8, 2025 | 36.73 | 36.82 | 36.73 | 36.82 | 36.82 | 0.19% | 200 |
| Oct 7, 2025 | 36.85 | 36.85 | 36.75 | 36.75 | 36.75 | -0.51% | 300 |
| Oct 6, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.22% | - |
| Oct 3, 2025 | 37.02 | 37.11 | 37.02 | 37.02 | 37.02 | 0.41% | 300 |
| Oct 2, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.77% | - |
| Oct 1, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.49% | - |
| Sep 30, 2025 | 36.45 | 36.45 | 36.33 | 36.41 | 36.41 | 0.14% | 300 |
| Sep 29, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.19% | 200 |
| Sep 26, 2025 | 36.51 | 36.51 | 36.37 | 36.43 | 36.38 | 0.55% | 300 |
| Sep 25, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.18 | -0.58% | 100 |
| Sep 24, 2025 | 36.68 | 36.68 | 36.44 | 36.44 | 36.39 | -0.38% | 400 |
| Sep 23, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.41% | - |
| Sep 22, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.05% | 100 |
| Sep 19, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.16% | 100 |
| Sep 18, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.69% | 700 |
| Sep 17, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | - |
| Sep 16, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | 300 |
| Sep 15, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.66% | 100 |
| Sep 12, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.05% | - |
| Sep 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | 100 |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | - |
| Sep 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.23% | - |
| Sep 8, 2025 | 35.50 | 35.50 | 35.42 | 35.42 | 35.42 | -0.25% | 200 |
| Sep 5, 2025 | 35.55 | 35.55 | 35.41 | 35.51 | 35.51 | 0.03% | 400 |
| Sep 4, 2025 | 35.55 | 35.55 | 35.50 | 35.50 | 35.50 | 0.57% | 800 |
| Sep 3, 2025 | 35.25 | 35.30 | 35.25 | 35.30 | 35.30 | -0.34% | 200 |
| Sep 2, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.45% | 100 |
| Aug 29, 2025 | 35.64 | 35.64 | 35.58 | 35.58 | 35.58 | -0.22% | 600 |
| Aug 28, 2025 | 35.64 | 35.67 | 35.64 | 35.66 | 35.66 | 0.14% | 500 |
| Aug 27, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - | - |
| Aug 26, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.45% | 100 |
| Aug 25, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - | - |
| Aug 22, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.79% | 200 |
| Aug 21, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.11% | - |
| Aug 20, 2025 | 35.57 | 35.57 | 35.45 | 35.45 | 35.45 | -0.17% | 300 |
| Aug 19, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.20% | 200 |
| Aug 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.03% | 100 |
| Aug 15, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | - |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.37% | 200 |
| Aug 13, 2025 | 35.24 | 35.32 | 35.24 | 35.32 | 35.32 | 1.38% | 400 |
| Aug 12, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.14% | - |
| Aug 11, 2025 | 34.95 | 34.95 | 34.89 | 34.89 | 34.89 | -0.11% | 2,200 |
| Aug 8, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.55% | 100 |
| Aug 7, 2025 | 34.74 | 34.74 | 34.67 | 34.74 | 34.74 | 0.09% | 400 |
| Aug 6, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.06% | - |