BMO Canadian Dividend ETF (TSX:ZDV)
Canada
· Delayed Price · Currency is CAD 24.35
+0.05 (0.21%)
Aug 15, 2025, 3:50 PM EDT
TSX:ZDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.32 | 24.37 | 24.29 | 24.35 | 24.35 | 0.21% | 36,036 |
| Aug 14, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.21% | 17,000 |
| Aug 13, 2025 | 24.17 | 24.30 | 24.17 | 24.25 | 24.25 | 0.46% | 21,400 |
| Aug 12, 2025 | 24.05 | 24.19 | 24.04 | 24.14 | 24.14 | 0.37% | 22,100 |
| Aug 11, 2025 | 24.04 | 24.09 | 24.02 | 24.05 | 24.05 | -0.04% | 19,700 |
| Aug 8, 2025 | 24.13 | 24.13 | 24.06 | 24.06 | 24.06 | 0.08% | 39,100 |
| Aug 7, 2025 | 24.20 | 24.20 | 24.01 | 24.04 | 24.04 | -0.50% | 38,504 |
| Aug 6, 2025 | 24.22 | 24.26 | 24.12 | 24.16 | 24.16 | -0.08% | 46,000 |
| Aug 5, 2025 | 24.09 | 24.24 | 24.09 | 24.18 | 24.18 | 1.13% | 65,243 |
| Aug 1, 2025 | 23.93 | 23.93 | 23.78 | 23.91 | 23.91 | -0.54% | 29,549 |
| Jul 31, 2025 | 24.04 | 24.13 | 24.01 | 24.04 | 24.04 | -0.29% | 85,800 |
| Jul 30, 2025 | 24.20 | 24.24 | 24.05 | 24.11 | 24.11 | -0.62% | 36,726 |
| Jul 29, 2025 | 24.22 | 24.26 | 24.21 | 24.26 | 24.19 | 0.29% | 19,800 |
| Jul 28, 2025 | 24.30 | 24.30 | 24.16 | 24.19 | 24.12 | -0.41% | 34,700 |
| Jul 25, 2025 | 24.23 | 24.29 | 24.20 | 24.29 | 24.22 | 0.25% | 44,300 |
| Jul 24, 2025 | 24.21 | 24.30 | 24.20 | 24.23 | 24.16 | 0.04% | 34,800 |
| Jul 23, 2025 | 24.23 | 24.27 | 24.22 | 24.22 | 24.15 | 0.25% | 29,222 |
| Jul 22, 2025 | 24.02 | 24.16 | 24.02 | 24.16 | 24.09 | 0.58% | 15,600 |
| Jul 21, 2025 | 24.08 | 24.10 | 24.00 | 24.02 | 23.95 | -0.08% | 20,306 |
| Jul 18, 2025 | 24.12 | 24.14 | 24.03 | 24.04 | 23.97 | -0.21% | 17,900 |
| Jul 17, 2025 | 24.02 | 24.12 | 24.02 | 24.09 | 24.02 | 0.29% | 27,900 |
| Jul 16, 2025 | 24.01 | 24.02 | 23.90 | 24.02 | 23.95 | 0.13% | 38,700 |
| Jul 15, 2025 | 24.12 | 24.12 | 23.96 | 23.99 | 23.92 | -0.33% | 50,502 |
| Jul 14, 2025 | 23.99 | 24.10 | 23.98 | 24.07 | 24.00 | 0.38% | 30,600 |
| Jul 11, 2025 | 23.96 | 24.00 | 23.88 | 23.98 | 23.91 | - | 44,800 |
| Jul 10, 2025 | 23.90 | 24.03 | 23.88 | 23.98 | 23.91 | 0.38% | 33,419 |
| Jul 9, 2025 | 23.90 | 23.93 | 23.88 | 23.89 | 23.82 | 0.21% | 15,510 |
| Jul 8, 2025 | 23.79 | 23.88 | 23.79 | 23.84 | 23.77 | - | 24,119 |
| Jul 7, 2025 | 23.87 | 23.91 | 23.80 | 23.84 | 23.77 | -0.13% | 69,100 |
| Jul 4, 2025 | 23.84 | 23.89 | 23.83 | 23.87 | 23.80 | 0.08% | 15,507 |
| Jul 3, 2025 | 23.79 | 23.87 | 23.76 | 23.85 | 23.78 | 0.38% | 17,100 |
| Jul 2, 2025 | 23.81 | 23.81 | 23.67 | 23.76 | 23.69 | 0.42% | 24,325 |
| Jun 30, 2025 | 23.59 | 23.68 | 23.54 | 23.66 | 23.66 | 0.42% | 32,400 |
| Jun 27, 2025 | 23.55 | 23.66 | 23.50 | 23.56 | 23.56 | -0.38% | 46,126 |
| Jun 26, 2025 | 23.52 | 23.66 | 23.52 | 23.65 | 23.58 | 0.55% | 19,521 |
| Jun 25, 2025 | 23.62 | 23.62 | 23.46 | 23.52 | 23.45 | -0.51% | 35,000 |
| Jun 24, 2025 | 23.54 | 23.69 | 23.54 | 23.64 | 23.57 | 0.21% | 34,200 |
| Jun 23, 2025 | 23.58 | 23.70 | 23.58 | 23.59 | 23.52 | 0.04% | 30,600 |
| Jun 20, 2025 | 23.71 | 23.71 | 23.55 | 23.58 | 23.51 | - | 22,406 |
| Jun 19, 2025 | 23.57 | 23.58 | 23.51 | 23.58 | 23.51 | - | 21,630 |
| Jun 18, 2025 | 23.65 | 23.65 | 23.58 | 23.58 | 23.51 | -0.08% | 14,429 |
| Jun 17, 2025 | 23.67 | 23.67 | 23.54 | 23.60 | 23.53 | -0.25% | 20,500 |
| Jun 16, 2025 | 23.78 | 23.78 | 23.65 | 23.66 | 23.59 | 0.08% | 27,500 |
| Jun 13, 2025 | 23.71 | 23.71 | 23.61 | 23.64 | 23.57 | -0.08% | 21,213 |
| Jun 12, 2025 | 23.52 | 23.66 | 23.49 | 23.66 | 23.59 | 0.68% | 39,300 |
| Jun 11, 2025 | 23.56 | 23.56 | 23.44 | 23.50 | 23.43 | 0.09% | 47,300 |
| Jun 10, 2025 | 23.47 | 23.54 | 23.47 | 23.48 | 23.41 | 0.21% | 12,600 |
| Jun 9, 2025 | 23.46 | 23.48 | 23.39 | 23.43 | 23.36 | -0.09% | 12,900 |
| Jun 6, 2025 | 23.53 | 23.53 | 23.44 | 23.45 | 23.38 | 0.13% | 26,223 |
| Jun 5, 2025 | 23.54 | 23.54 | 23.42 | 23.42 | 23.35 | -0.17% | 28,300 |