Canada markets closed

BMO Canadian Dividend ETF (ZDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.11-0.05 (-0.25%)
At close: 03:59PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202320.2120.2120.0720.1120.1164,258
Feb 01, 202320.1920.2120.0420.1620.1685,300
Jan 31, 202320.1020.2020.0520.2020.2042,800
Jan 30, 202320.0820.1620.0620.0620.0660,500
Jan 27, 202320.1420.1720.0820.1420.1458,300
Jan 27, 20230.07 Dividend
Jan 26, 202320.1920.2220.0920.2220.1586,800
Jan 25, 202320.0420.1319.9420.1020.03128,200
Jan 24, 202320.1220.1520.0320.1420.0760,400
Jan 23, 202320.1120.1720.0220.1520.0838,800
Jan 20, 202319.9320.0719.8820.0720.0047,800
Jan 19, 202319.9420.0019.8919.9519.88116,000
Jan 18, 202320.1420.1619.9819.9819.91147,200
Jan 17, 202319.9920.0819.9820.0419.9751,100
Jan 16, 202319.9120.0119.9019.9819.9130,000
Jan 13, 202319.7919.9519.7319.9319.8672,600
Jan 12, 202319.6719.8219.6319.8019.7374,400
Jan 11, 202319.5519.6319.5419.6319.5693,300
Jan 10, 202319.4619.4919.3719.4919.4261,200
Jan 09, 202319.5019.5819.4519.4719.4083,100
Jan 06, 202319.2519.4619.2419.4519.3837,300
Jan 05, 202319.2019.2019.0619.1619.0954,100
Jan 04, 202319.0719.2719.0619.2019.1358,600
Jan 03, 202319.0419.2019.0019.0618.99103,900
Dec 30, 202219.0019.0418.9018.9518.8838,800
Dec 29, 202218.9219.0718.9219.0518.9831,700
Dec 28, 202219.0419.1018.8418.8718.8071,500
Dec 28, 20220.07 Dividend
Dec 23, 202219.0119.1518.9919.1519.0169,000
Dec 22, 202219.1719.1718.8218.9818.8568,600
Dec 21, 202219.0519.1819.0519.1719.03100,400
Dec 20, 202218.8318.9918.8218.9418.81195,700
Dec 19, 202219.0419.0718.7718.8018.6739,300
Dec 16, 202219.0419.0818.9519.0218.88118,300
Dec 15, 202219.3119.3119.0919.1819.04113,100
Dec 14, 202219.6119.6119.4119.4319.2999,100
Dec 13, 202219.7419.8319.5219.5819.4461,300
Dec 12, 202219.4219.5719.4219.5719.4350,000
Dec 09, 202219.5119.6219.5119.5219.3850,100
Dec 08, 202219.6119.6219.5019.5219.3867,300
Dec 07, 202219.5819.6719.5719.5719.4367,700
Dec 06, 202219.7719.8219.5219.5919.4570,700
Dec 05, 202219.8919.9319.7219.7719.6366,800
Dec 02, 202219.8619.9619.8219.9219.78114,400
Dec 01, 202220.0520.1119.9519.9619.8255,000
Nov 30, 202219.9120.0019.7520.0019.8679,500
Nov 29, 202220.0320.0319.9019.9219.7871,300
Nov 28, 202220.0220.0919.8919.9419.8028,000
Nov 28, 20220.07 Dividend
Nov 25, 202220.1020.2420.0920.1719.9670,400
Nov 24, 202220.1120.1420.1020.1019.8993,200
Nov 23, 202219.9620.0619.9520.0519.8453,300
Nov 22, 202219.8220.0019.8219.9719.7668,000
Nov 21, 202219.7219.7719.6319.7719.5646,500
Nov 18, 202219.7019.7619.6819.7419.5324,800
Nov 17, 202219.5019.6119.4919.6119.4052,400
Nov 16, 202219.5719.6819.5719.6319.4225,300
Nov 15, 202219.7019.7419.5519.6319.4263,600
Nov 14, 202219.7319.7319.5819.6019.3959,200
Nov 11, 202219.7419.7519.6519.7319.5289,200
Nov 10, 202219.4919.7119.4919.6919.48209,200
Nov 09, 202219.3019.3419.1519.1618.9664,600
Nov 08, 202219.2419.4119.2419.3519.15138,800
Nov 07, 202219.2919.2919.1519.2419.0471,000
Nov 04, 202219.1719.3019.0919.2219.02107,500
Nov 03, 202218.9819.0418.8618.9618.76107,900
Nov 02, 202219.2619.4319.1319.1318.93255,300
Nov 01, 202219.4719.4719.2519.2819.0895,500
Oct 31, 202219.2619.3119.1919.2419.04101,500
Oct 28, 202219.1319.2919.1319.2819.0889,300
Oct 27, 202219.0819.2219.0819.1118.91159,400
Oct 27, 20220.07 Dividend
Oct 26, 202218.9419.2418.9419.0818.81110,400
Oct 25, 202218.6818.9418.6818.9318.6658,400
Oct 24, 202218.7818.8418.6718.7718.5096,600
Oct 21, 202218.4218.7318.4018.7018.43120,300
Oct 20, 202218.6618.7018.4218.4618.20166,300
Oct 19, 202218.6518.6718.5018.6218.3658,200
Oct 18, 202218.7618.8118.6218.7318.4695,400
Oct 17, 202218.4118.6418.4118.5418.28107,500
Oct 14, 202218.5418.6018.2218.2317.97168,800
Oct 13, 202217.8418.5017.7718.4818.22201,700
Oct 12, 202218.0518.1117.9918.0117.7573,500
Oct 11, 202218.2318.2518.0518.0817.82137,100
Oct 07, 202218.6118.6418.3718.4118.1599,900
Oct 06, 202219.0219.0218.7018.7418.47171,600
Oct 05, 202219.1219.1618.9819.0918.8278,200
Oct 04, 202219.0819.2719.0819.2618.9941,100
Oct 03, 202218.6118.9518.5718.8518.5890,700
Sept 30, 202218.5218.6718.4318.4318.17117,300
Sept 29, 202218.6218.6218.3518.4718.2176,900
Sept 28, 202218.4718.7418.3818.7018.43119,000
Sept 28, 20220.07 Dividend
Sept 27, 202218.7318.7618.4818.5418.21121,700
Sept 26, 202218.6818.8018.5518.6018.27139,800
Sept 23, 202219.0219.0218.6718.7818.44148,800
Sept 22, 202219.3519.4119.2519.2518.91111,500
Sept 21, 202219.5619.6019.3419.3418.99218,600
Sept 20, 202219.6319.6319.3619.4819.1373,600
Sept 19, 202219.3519.6519.3519.6519.30103,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...