BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada
· Delayed Price · Currency is CAD 29.10
+0.03 (0.10%)
May 21, 2025, 3:47 PM EDT
TSX:ZZZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.99% | 100 |
| May 20, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.17% | 200 |
| May 16, 2025 | 29.25 | 29.34 | 29.25 | 29.34 | 29.34 | 0.82% | 1,622 |
| May 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.27% | 200 |
| May 14, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.24% | - |
| May 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.91% | 130 |
| May 12, 2025 | 29.55 | 29.55 | 29.52 | 29.52 | 29.52 | 1.41% | 404 |
| May 9, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.31% | - |
| May 8, 2025 | 29.22 | 29.22 | 29.20 | 29.20 | 29.20 | 1.39% | 300 |
| May 7, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.55% | 1,000 |
| May 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.45% | - |
| May 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.80% | - |
| May 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.24% | 3 |
| 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 |