Canada markets open in 5 hours 11 minutes

BMO Canadian Dividend ETF (ZDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.98+0.07 (+0.35%)
At close: 03:53PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202419.9120.0019.9019.9819.9834,700
Apr 22, 202419.7919.9619.7919.9119.9136,400
Apr 19, 202419.6919.8619.6919.8219.8295,500
Apr 18, 202419.6419.7519.6019.6919.6934,800
Apr 17, 202419.6719.7319.5319.6319.6345,200
Apr 16, 202419.7019.7019.5619.6319.6323,400
Apr 15, 202419.9820.0119.7019.7519.7540,300
Apr 12, 202420.1220.1519.8519.8919.8950,900
Apr 11, 202420.2520.2520.0220.0820.0815,200
Apr 10, 202420.2720.2720.1620.2220.2262,700
Apr 09, 202420.3620.4020.2620.3920.3936,300
Apr 08, 202420.3320.3420.2520.3220.3227,900
Apr 05, 202420.1520.3320.1520.2920.2939,500
Apr 04, 202420.2620.3220.1120.1620.1634,900
Apr 03, 202420.1520.2720.1520.2220.2235,900
Apr 02, 202420.2420.2520.1420.1920.1939,300
Apr 01, 202420.3720.3720.2420.3220.3263,300
Mar 28, 202420.2820.3720.2720.3320.3352,600
Mar 27, 202420.1120.2420.1020.2420.2417,000
Mar 27, 20240.07 Dividend
Mar 26, 202420.1820.2120.1220.1420.0726,400
Mar 25, 202420.1420.2220.1320.1520.0824,000
Mar 22, 202420.2520.3020.1320.1520.0840,700
Mar 21, 202420.2020.3120.1920.2520.1846,900
Mar 20, 202420.0020.1820.0020.1520.0831,500
Mar 19, 202420.0320.1320.0320.0419.9741,800
Mar 18, 202420.1020.1019.9920.0319.9624,500
Mar 15, 202419.9520.0819.9520.0519.9835,100
Mar 14, 202420.1720.1719.9520.0419.9736,200
Mar 13, 202420.1120.2120.1120.1720.1039,800
Mar 12, 202420.1020.1520.0620.1020.0324,000
Mar 11, 202420.0320.1119.9820.1120.0434,200
Mar 08, 202420.1020.1420.0220.0720.0033,300
Mar 07, 202419.9820.0919.9820.0820.0140,900
Mar 06, 202419.9620.0319.8919.9319.8673,500
Mar 05, 202419.7919.9319.7919.8819.8142,400
Mar 04, 202419.8119.8619.7819.8419.7738,100
Mar 01, 202419.7719.9219.7519.8419.7745,800
Feb 29, 202419.6719.7419.6419.7019.6335,800
Feb 28, 202419.6019.6519.5719.5719.5086,300
Feb 27, 202419.6619.6919.5719.6219.5530,000
Feb 27, 20240.07 Dividend
Feb 26, 202419.8119.8519.6719.7019.5635,900
Feb 23, 202419.7919.8719.7619.8319.6954,200
Feb 22, 202419.7319.8119.7219.8019.6637,400
Feb 21, 202419.6319.6819.6219.6819.5454,700
Feb 20, 202419.5819.7219.5819.6619.5242,300
Feb 16, 202419.5519.6519.5419.6119.4712,100
Feb 15, 202419.2819.5519.2819.5219.3824,600
Feb 14, 202419.1119.1919.1019.1719.0439,700
Feb 13, 202419.1419.1618.8718.9918.8653,100
Feb 12, 202419.2019.3519.2019.3219.1827,600
Feb 09, 202419.1719.2219.1219.2119.0829,800
Feb 08, 202419.2319.2319.0619.1719.0479,300
Feb 07, 202419.3419.3519.2619.2819.1449,700
Feb 06, 202419.2519.3819.2519.3519.2140,000
Feb 05, 202419.3819.3819.1919.2519.1130,700
Feb 02, 202419.5219.5219.3519.4319.2952,400
Feb 01, 202419.5219.6019.4419.5719.4350,200
Jan 31, 202419.6419.6819.4719.4919.3563,600
Jan 30, 202419.6119.6719.5619.6519.5148,000
Jan 29, 202419.5019.6219.4519.6119.4757,300
Jan 29, 20240.07 Dividend
Jan 26, 202419.6019.6419.5919.6119.4029,900
Jan 25, 202419.6219.6219.5419.6219.4137,400
Jan 24, 202419.6019.6419.5319.5419.3374,100
Jan 23, 202419.4819.5719.4819.5319.3238,600
Jan 22, 202419.5319.5319.4119.4719.2661,400
Jan 19, 202419.3719.4919.3119.4819.2749,500
Jan 18, 202419.3419.3719.2819.3619.1611,800
Jan 17, 202419.3919.3919.2319.3219.1231,400
Jan 16, 202419.5219.5519.4319.5319.3244,700
Jan 15, 202419.5219.6219.5019.6219.4131,500
Jan 12, 202419.5919.7019.5119.5319.3237,000
Jan 11, 202419.6719.6719.4419.5319.3249,400
Jan 10, 202419.6019.6619.6019.6419.4343,600
Jan 09, 202419.7919.7919.6119.6419.4379,300
Jan 08, 202419.7019.8019.6619.8019.5964,500
Jan 05, 202419.6419.7919.6219.7219.5157,700
Jan 04, 202419.6719.7319.6219.6419.4350,600
Jan 03, 202419.5719.7019.5419.6419.4377,900
Jan 02, 202419.5219.7019.5219.6419.4353,700
Dec 29, 202319.5519.6019.4819.5919.3823,300
Dec 28, 202319.5719.6219.5219.5219.3111,600
Dec 27, 202319.4719.6519.4719.5619.3576,800
Dec 27, 20230.09 Dividend
Dec 22, 202319.5019.6019.5019.5519.2526,300
Dec 21, 202319.3819.5219.3819.4619.1723,900
Dec 20, 202319.4919.5719.3319.3319.0426,700
Dec 19, 202319.2919.5019.2919.5019.2141,200
Dec 18, 202319.2819.3519.2619.2818.9952,200
Dec 15, 202319.4819.4819.1819.2418.9557,300
Dec 14, 202319.4619.5519.4519.4819.1950,500
Dec 13, 202318.9619.3618.8919.3619.0762,100
Dec 12, 202319.0919.0918.9619.0118.7239,700
Dec 11, 202319.0419.1118.9719.1018.8131,000
Dec 08, 202319.0119.1019.0119.0818.7948,400
Dec 07, 202319.0419.0919.0019.0318.7441,800
Dec 06, 202319.0919.2019.0019.0018.7162,500
Dec 05, 202319.0519.1319.0319.0618.7742,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...