Skip to main content

BMO US Dividend ETF CAD (TSX: ZDY )

44.14 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 44.05 44.19 44.04 44.14 2,525 -0.03(-0.07%)
Sep 19, 2024 44.24 44.24 44.13 44.17 6,556 +0.18(+0.41%)
Sep 18, 2024 44.01 44.15 43.99 43.99 8,609 +0.03(+0.07%)
Sep 17, 2024 44.14 44.20 43.93 43.96 5,631 -0.15(-0.34%)
Sep 16, 2024 43.82 44.11 43.82 44.11 5,400 +0.32(+0.73%)
Sep 13, 2024 43.45 43.81 43.45 43.79 4,991 +0.34(+0.78%)
Sep 12, 2024 43.43 43.45 43.24 43.45 13,596 +0.13(+0.30%)
Sep 11, 2024 43.30 43.32 42.67 43.32 486,314 -0.05(-0.12%)
Sep 10, 2024 43.23 43.37 43.13 43.37 9,861 +0.25(+0.58%)
Sep 09, 2024 43.02 43.13 43.02 43.12 3,256 +0.41(+0.96%)
Sep 06, 2024 43.05 43.05 42.70 42.71 3,452 -0.19(-0.44%)
Sep 05, 2024 43.14 43.17 42.87 42.90 19,496 -0.33(-0.76%)
Sep 04, 2024 43.33 43.33 43.14 43.23 1,686 -0.11(-0.25%)
Sep 03, 2024 43.50 43.55 43.22 43.34 8,253 -0.18(-0.41%)
Aug 30, 2024 43.52 0 +0.35(+0.81%)
Aug 29, 2024 43.10 43.32 43.10 43.17 22,259 +0.11(+0.26%)
Aug 28, 2024 43.26 43.26 42.89 43.06 1,792 -0.01(-0.02%)
Aug 27, 2024 42.98 43.18 42.98 43.07 4,997 -0.13(-0.30%)
Aug 26, 2024 43.05 43.26 43.05 43.20 2,491 +0.04(+0.09%)
Aug 23, 2024 43.03 43.16 43.00 43.16 949 +0.13(+0.30%)
Aug 22, 2024 43.20 43.20 43.00 43.03 2,824 -0.08(-0.19%)
Aug 21, 2024 43.03 43.20 43.03 43.11 3,708 +0.04(+0.09%)
Aug 20, 2024 43.11 43.14 43.02 43.07 1,394 -0.05(-0.12%)
Aug 19, 2024 43.10 43.14 43.09 43.12 1,972 +0.09(+0.21%)
Aug 16, 2024 42.98 43.07 42.98 43.03 784 +0.00(+0.00%)
Aug 15, 2024 43.05 43.10 42.91 43.03 2,096 +0.46(+1.08%)
Aug 14, 2024 42.28 42.65 42.28 42.57 1,608 +0.27(+0.64%)
Aug 13, 2024 42.12 42.30 42.02 42.30 4,713 +0.23(+0.55%)
Aug 12, 2024 41.94 42.07 41.92 42.07 910 +0.05(+0.12%)
Aug 09, 2024 41.83 42.07 41.83 42.02 2,490 -0.04(-0.10%)
Aug 08, 2024 41.86 42.06 41.86 42.06 6,848 +0.53(+1.28%)
Aug 07, 2024 42.00 42.16 41.44 41.53 8,382 -0.16(-0.38%)
Aug 06, 2024 41.76 42.05 41.69 41.69 18,569 -0.94(-2.21%)
Aug 02, 2024 42.63 0 -0.53(-1.23%)
Aug 01, 2024 43.18 43.18 43.08 43.16 1,836 -0.08(-0.19%)
Jul 31, 2024 43.53 43.53 43.24 43.24 2,780 -0.08(-0.18%)
Jul 30, 2024 43.20 43.32 43.11 43.32 1,454 +0.03(+0.07%)
Jul 29, 2024 43.26 43.37 43.18 43.29 13,177 +0.04(+0.09%)
Jul 26, 2024 43.01 43.35 43.01 43.25 935 +0.54(+1.26%)
Jul 25, 2024 42.51 43.00 42.51 42.71 2,836 +0.18(+0.42%)
Jul 24, 2024 42.50 42.60 42.38 42.53 4,168 -0.07(-0.16%)
Jul 23, 2024 42.73 42.73 42.50 42.60 4,530 -0.13(-0.30%)
Jul 22, 2024 42.68 42.76 42.65 42.73 2,733 +0.18(+0.42%)
Jul 19, 2024 42.98 42.98 42.55 42.55 3,416 -0.19(-0.44%)
Jul 18, 2024 43.09 43.26 42.74 42.74 2,635 -0.33(-0.77%)
Jul 17, 2024 42.70 43.17 42.70 43.07 1,304 +0.29(+0.68%)
Jul 16, 2024 42.31 42.78 42.31 42.78 2,035 +0.45(+1.06%)
Jul 15, 2024 42.07 42.37 42.07 42.33 2,732 +0.31(+0.74%)
Jul 12, 2024 41.93 42.25 41.93 42.02 3,859 +0.23(+0.55%)
Jul 11, 2024 41.70 41.80 41.67 41.79 3,055 +0.27(+0.65%)
Jul 10, 2024 41.08 41.52 41.08 41.52 6,082 +0.36(+0.87%)
Jul 09, 2024 41.10 41.24 41.10 41.16 2,949 +0.02(+0.05%)
Jul 08, 2024 41.22 41.30 41.09 41.14 4,681 -0.03(-0.07%)
Jul 05, 2024 41.00 41.17 40.99 41.17 5,818 +0.25(+0.61%)
Jul 04, 2024 40.92 40.92 40.92 40.92 171 -0.08(-0.20%)
Jul 03, 2024 41.07 41.24 41.00 41.00 3,009 -0.21(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.