BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada
· Delayed Price · Currency is CAD 28.93
+0.23 (0.80%)
May 1, 2025, 11:37 AM EDT
TSX:ZZZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 28.84 | 28.93 | 28.84 | 28.93 | 28.93 | 0.35% | 2,100 |
| Apr 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.07% | 50 |
| Apr 29, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.28% | 500 |
| Apr 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.24% | - |
| Apr 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.67% | - |
| Apr 24, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.11% | - |
| Apr 23, 2025 | 28.58 | 28.58 | 28.50 | 28.50 | 28.50 | 2.15% | 800 |
| Apr 22, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | 302 |
| Apr 21, 2025 | 27.69 | 27.69 | 27.60 | 27.60 | 27.60 | -0.25% | 700 |
| Apr 17, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -2.19% | - |
| Apr 16, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.29% | - |
| Apr 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - | - |
| Apr 14, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 2.31% | 131 |
| Apr 11, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.59% | 101 |
| Apr 10, 2025 | 27.31 | 27.31 | 26.74 | 27.14 | 27.14 | 2.03% | 1,635 |
| Apr 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.55% | 4,521 |
| Apr 8, 2025 | 27.45 | 27.50 | 27.02 | 27.02 | 27.02 | 0.63% | 3,202 |
| Apr 7, 2025 | 26.33 | 26.85 | 25.58 | 26.85 | 26.85 | -2.58% | 1,340 |
| Apr 4, 2025 | 28.11 | 28.11 | 27.56 | 27.56 | 27.56 | -1.99% | 3,830 |
| Apr 3, 2025 | 28.16 | 28.18 | 28.12 | 28.12 | 28.12 | -2.93% | 641 |
| Apr 2, 2025 | 28.90 | 28.97 | 28.90 | 28.97 | 28.97 | -0.28% | 300 |
| Apr 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.80% | 200 |
| Mar 31, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.03% | 200 |
| Mar 28, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.64% | 200 |
| Mar 27, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 28.99 | 0.10% | - |
| Mar 26, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.96 | -0.48% | 2,400 |
| Mar 25, 2025 | 29.41 | 29.41 | 29.40 | 29.40 | 29.10 | 0.10% | 1,100 |
| Mar 24, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.07 | -0.17% | - |
| Mar 21, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.12 | -0.20% | - |
| Mar 20, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.18 | -0.41% | 304 |
| Mar 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | 0.48% | 300 |
| Mar 18, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.16 | 0.07% | - |
| Mar 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.14 | 0.51% | 500 |
| Mar 14, 2025 | 29.13 | 29.29 | 29.13 | 29.29 | 28.99 | 0.62% | 600 |
| Mar 13, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.81 | 0.10% | - |
| Mar 12, 2025 | 29.12 | 29.12 | 29.08 | 29.08 | 28.78 | -0.17% | 435 |
| Mar 11, 2025 | 29.09 | 29.13 | 29.01 | 29.13 | 28.83 | -0.34% | 1,700 |
| Mar 10, 2025 | 29.45 | 29.45 | 29.23 | 29.23 | 28.93 | -0.58% | 1,300 |
| Mar 7, 2025 | 29.22 | 29.40 | 29.22 | 29.40 | 29.10 | 1.38% | 925 |
| Mar 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | -0.75% | 800 |
| Mar 5, 2025 | 29.21 | 29.22 | 29.21 | 29.22 | 28.92 | 0.65% | 1,500 |
| Mar 4, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.73 | -0.58% | - |
| Mar 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.90 | 0.76% | 1,000 |
| Feb 28, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.68 | -0.31% | - |
| Feb 27, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.77 | 0.03% | - |
| Feb 26, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.76 | -0.03% | - |
| Feb 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.77 | 0.80% | 100 |
| Feb 24, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.54 | -0.07% | - |
| Feb 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.56 | 0.21% | - |
| Feb 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.50 | -0.28% | 101 |