BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada · Delayed Price · Currency is CAD 28.90
-0.18 (-0.62%)
Jul 31, 2025, 10:20 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.77 | -0.62% | 100 |
| Jul 30, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.14% | 100 |
| Jul 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.45% | 100 |
| Jul 28, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.03% | 1 |
| Jul 25, 2025 | 29.00 | 29.16 | 29.00 | 29.16 | 29.16 | -0.03% | 1,613 |
| Jul 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.59% | - |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 1,010 |
| Jul 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.14% | - |
| Jul 21, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.45% | - |
| Jul 18, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.24% | - |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.31% | 1,000 |
| Jul 15, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.17% | - |
| Jul 14, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.24% | - |
| Jul 11, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.21% | - |
| Jul 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.14% | - |
| Jul 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.03% | - |
| Jul 8, 2025 | 28.88 | 29.00 | 28.88 | 29.00 | 29.00 | 0.52% | 4,600 |
| Jul 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.55% | 511 |
| Jul 4, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.21% | - |
| Jul 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Jul 2, 2025 | 29.07 | 29.07 | 28.95 | 28.95 | 28.95 | 0.38% | 900 |
| Jun 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.55% | - |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.10% | - |
| Jun 26, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.67 | -0.03% | - |
| Jun 25, 2025 | 29.22 | 29.22 | 28.96 | 28.98 | 28.68 | -0.58% | 500 |
| Jun 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.85 | -0.34% | 100 |
| Jun 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.95 | 0.69% | 206 |
| Jun 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.75 | -0.10% | - |
| Jun 19, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.78 | -0.03% | - |
| Jun 18, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.79 | -0.65% | - |
| Jun 17, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 28.98 | 0.62% | - |
| Jun 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.80 | -0.61% | - |
| Jun 13, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 28.98 | 0.03% | - |
| Jun 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 28.97 | -0.14% | - |
| Jun 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.01 | 0.38% | - |
| Jun 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.90 | -0.34% | - |
| Jun 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.00 | 0.17% | - |
| Jun 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.95 | 0.41% | 100 |
| Jun 5, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.83 | -0.07% | - |
| Jun 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.85 | -0.14% | 100 |
| Jun 3, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.89 | 0.66% | - |
| Jun 2, 2025 | 29.26 | 29.26 | 29.00 | 29.00 | 28.70 | -0.45% | 605 |
| May 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.83 | -0.07% | - |
| May 29, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.85 | - | - |
| May 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.85 | -0.85% | 100 |
| May 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | 1.66% | - |
| May 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.62 | - | - |
| May 23, 2025 | 28.87 | 28.92 | 28.87 | 28.92 | 28.62 | -0.52% | 300 |
| May 22, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.77 | -0.10% | - |