BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada
· Delayed Price · Currency is CAD 29.28
+0.01 (0.03%)
Jun 12, 2025, 4:10 PM EDT
TSX:ZZZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.14% | - |
| Jun 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.38% | - |
| Jun 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | - |
| Jun 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | - |
| Jun 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.41% | 100 |
| Jun 5, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.07% | - |
| Jun 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.14% | 100 |
| Jun 3, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.66% | 1 |
| Jun 2, 2025 | 29.26 | 29.26 | 29.00 | 29.00 | 29.00 | -0.45% | 605 |
| May 30, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.07% | - |
| May 29, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| May 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.85% | 100 |
| May 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.66% | - |
| May 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | 1 |
| May 23, 2025 | 28.87 | 28.92 | 28.87 | 28.92 | 28.92 | -0.52% | 300 |
| May 22, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.10% | - |
| 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 |