BMO Mutual Funds - BMO Tactical Dividend ETF Fund (TSX:ZZZD)
Canada
· Delayed Price · Currency is CAD 28.85
-0.14 (-0.48%)
Jul 7, 2025, 12:32 PM EDT
TSX:ZZZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.87 | -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% | - |
| May 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.80 | -0.99% | 100 |
| May 20, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.09 | 0.17% | 200 |
| May 16, 2025 | 29.25 | 29.34 | 29.25 | 29.34 | 29.04 | 0.82% | 1,622 |
| May 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.80 | -0.27% | 200 |
| May 14, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.88 | -0.24% | - |
| May 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.95 | -0.91% | 130 |
| May 12, 2025 | 29.55 | 29.55 | 29.52 | 29.52 | 29.21 | 1.41% | 404 |
| May 9, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.81 | -0.31% | - |
| May 8, 2025 | 29.22 | 29.22 | 29.20 | 29.20 | 28.90 | 1.39% | 300 |
| May 7, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.50 | -0.55% | 1,000 |
| May 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.66 | -0.45% | - |
| May 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.79 | 0.80% | - |
| May 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.56 | -0.24% | - |
| May 1, 2025 | 28.84 | 28.93 | 28.84 | 28.93 | 28.63 | 0.35% | 2,100 |
| Apr 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.53 | 0.07% | - |
| Apr 29, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.51 | 0.28% | 500 |
| Apr 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.43 | 0.24% | - |
| Apr 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.36 | 0.67% | - |