BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202529.1029.1029.1029.1029.10-0.99%100
May 20, 202529.3929.3929.3929.3929.390.17%200
May 16, 202529.2529.3429.2529.3429.340.82%1,622
May 15, 202529.1029.1029.1029.1029.10-0.27%200
May 14, 202529.1829.1829.1829.1829.18-0.24%-
May 13, 202529.2529.2529.2529.2529.25-0.91%130
May 12, 202529.5529.5529.5229.5229.521.41%404
May 9, 202529.1129.1129.1129.1129.11-0.31%-
May 8, 202529.2229.2229.2029.2029.201.39%300
May 7, 202528.9028.9028.8028.8028.80-0.55%1,000
May 6, 202528.9628.9628.9628.9628.96-0.45%-
May 5, 202529.0929.0929.0929.0929.090.80%-
May 2, 202528.8628.8628.8628.8628.86-0.24%3
May 1, 202528.8428.9328.8428.9328.930.35%2,100
Apr 30, 202528.8328.8328.8328.8328.830.07%50
Apr 29, 202528.8128.8128.8128.8128.810.28%500
Apr 28, 202528.7328.7328.7328.7328.730.24%-
Apr 25, 202528.6628.6628.6628.6628.660.67%-
Apr 24, 202528.4728.4728.4728.4728.47-0.11%-
Apr 23, 202528.5828.5828.5028.5028.502.15%800
Apr 22, 202527.9027.9027.9027.9027.901.09%302
Apr 21, 202527.6927.6927.6027.6027.60-0.25%700
Apr 17, 202527.6727.6727.6727.6727.67-2.19%-
Apr 16, 202528.2928.2928.2928.2928.291.29%-
Apr 15, 202527.9327.9327.9327.9327.93--
Apr 14, 202527.9327.9327.9327.9327.932.31%131
Apr 11, 202527.3027.3027.3027.3027.300.59%101
Apr 10, 202527.3127.3126.7427.1427.142.03%1,635
Apr 9, 202526.6026.6026.6026.6026.60-1.55%4,521
Apr 8, 202527.4527.5027.0227.0227.020.63%3,202
Apr 7, 202526.3326.8525.5826.8526.85-2.58%1,340
Apr 4, 202528.1128.1127.5627.5627.56-1.99%3,830
Apr 3, 202528.1628.1828.1228.1228.12-2.93%641
Apr 2, 202528.9028.9728.9028.9728.97-0.28%300
Apr 1, 202529.0529.0529.0529.0529.050.80%200
Mar 31, 202528.8228.8228.8228.8228.820.03%200
Mar 28, 202528.8128.8128.8128.8128.81-1.64%200
Mar 27, 202529.2929.2929.2929.2928.990.10%-
Mar 26, 202529.2629.2629.2629.2628.96-0.48%2,400
Mar 25, 202529.4129.4129.4029.4029.100.10%1,100
Mar 24, 202529.3729.3729.3729.3729.07-0.17%-
Mar 21, 202529.4229.4229.4229.4229.12-0.20%-
Mar 20, 202529.4829.4829.4829.4829.18-0.41%304
Mar 19, 202529.6029.6029.6029.6029.300.48%300
Mar 18, 202529.4629.4629.4629.4629.160.07%-
Mar 17, 202529.4429.4429.4429.4429.140.51%500
Mar 14, 202529.1329.2929.1329.2928.990.62%600
Mar 13, 202529.1129.1129.1129.1128.810.10%-
Mar 12, 202529.1229.1229.0829.0828.78-0.17%435
Mar 11, 202529.0929.1329.0129.1328.83-0.34%1,700