BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada · Delayed Price · Currency is CAD 29.72
-0.01 (-0.03%)
Oct 27, 2025, 4:10 PM EDT
TSX:ZZZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.07% | - |
| Oct 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.44% | 200 |
| Oct 22, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.07% | 100 |
| Oct 21, 2025 | 29.78 | 29.78 | 29.59 | 29.59 | 29.59 | -0.17% | 800 |
| Oct 20, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.65% | - |
| Oct 17, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.37% | 50 |
| Oct 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.37% | 231 |
| Oct 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.68% | - |
| Oct 14, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.34% | - |
| Oct 10, 2025 | 29.65 | 29.65 | 29.28 | 29.28 | 29.28 | -1.21% | 745 |
| Oct 9, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.14% | - |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.03% | 200 |
| Oct 7, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.13% | - |
| Oct 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 223 |
| Oct 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.44% | 100 |
| Oct 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.31% | - |
| Oct 1, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.51% | 133 |
| Sep 30, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.37% | - |
| Sep 29, 2025 | 29.40 | 29.40 | 29.39 | 29.39 | 29.39 | -0.37% | 625 |
| Sep 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | - | - |
| Sep 25, 2025 | 29.50 | 29.50 | 29.49 | 29.50 | 29.20 | -0.03% | 900 |
| Sep 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.21 | -0.07% | - |
| Sep 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.23 | 0.34% | - |
| Sep 22, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.13 | 0.14% | - |
| Sep 19, 2025 | 29.40 | 29.40 | 29.39 | 29.39 | 29.09 | -0.54% | 900 |
| Sep 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.25 | 0.37% | 120 |
| Sep 17, 2025 | 29.42 | 29.44 | 29.42 | 29.44 | 29.14 | 0.34% | 500 |
| Sep 16, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.04 | -0.03% | - |
| Sep 15, 2025 | 29.62 | 29.62 | 29.35 | 29.35 | 29.05 | -0.58% | 438 |
| Sep 12, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.22 | 0.37% | - |
| Sep 11, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.11 | -0.34% | - |
| Sep 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.21 | 0.41% | - |
| Sep 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.09 | 0.14% | - |
| Sep 8, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.05 | -0.58% | 200 |
| Sep 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.22 | 0.07% | 17 |
| Sep 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | 0.68% | 400 |
| Sep 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.00 | - | - |
| Sep 2, 2025 | 29.46 | 29.46 | 29.30 | 29.30 | 29.00 | -0.17% | 400 |
| Aug 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.05 | -0.14% | 100 |
| Aug 28, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.09 | - | 100 |
| Aug 27, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.09 | 0.14% | - |
| Aug 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.05 | -0.84% | 100 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | 0.17% | 100 |
| Aug 22, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.25 | 0.54% | 500 |
| Aug 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.09 | 0.65% | - |
| Aug 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.90 | -0.41% | 340 |
| Aug 19, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.02 | 0.41% | 220 |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.90 | - | - |
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.90 | 0.41% | 300 |
| Aug 14, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.78 | 0.17% | 1,200 |