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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	20.21	20.21	20.07	20.11	20.11	64,258
Feb 01, 2023	20.19	20.21	20.04	20.16	20.16	85,300
Jan 31, 2023	20.10	20.20	20.05	20.20	20.20	42,800
Jan 30, 2023	20.08	20.16	20.06	20.06	20.06	60,500
Jan 27, 2023	20.14	20.17	20.08	20.14	20.14	58,300
Jan 27, 2023	0.07 Dividend
Jan 26, 2023	20.19	20.22	20.09	20.22	20.15	86,800
Jan 25, 2023	20.04	20.13	19.94	20.10	20.03	128,200
Jan 24, 2023	20.12	20.15	20.03	20.14	20.07	60,400
Jan 23, 2023	20.11	20.17	20.02	20.15	20.08	38,800
Jan 20, 2023	19.93	20.07	19.88	20.07	20.00	47,800
Jan 19, 2023	19.94	20.00	19.89	19.95	19.88	116,000
Jan 18, 2023	20.14	20.16	19.98	19.98	19.91	147,200
Jan 17, 2023	19.99	20.08	19.98	20.04	19.97	51,100
Jan 16, 2023	19.91	20.01	19.90	19.98	19.91	30,000
Jan 13, 2023	19.79	19.95	19.73	19.93	19.86	72,600
Jan 12, 2023	19.67	19.82	19.63	19.80	19.73	74,400
Jan 11, 2023	19.55	19.63	19.54	19.63	19.56	93,300
Jan 10, 2023	19.46	19.49	19.37	19.49	19.42	61,200
Jan 09, 2023	19.50	19.58	19.45	19.47	19.40	83,100
Jan 06, 2023	19.25	19.46	19.24	19.45	19.38	37,300
Jan 05, 2023	19.20	19.20	19.06	19.16	19.09	54,100
Jan 04, 2023	19.07	19.27	19.06	19.20	19.13	58,600
Jan 03, 2023	19.04	19.20	19.00	19.06	18.99	103,900
Dec 30, 2022	19.00	19.04	18.90	18.95	18.88	38,800
Dec 29, 2022	18.92	19.07	18.92	19.05	18.98	31,700
Dec 28, 2022	19.04	19.10	18.84	18.87	18.80	71,500
Dec 28, 2022	0.07 Dividend
Dec 23, 2022	19.01	19.15	18.99	19.15	19.01	69,000
Dec 22, 2022	19.17	19.17	18.82	18.98	18.85	68,600
Dec 21, 2022	19.05	19.18	19.05	19.17	19.03	100,400
Dec 20, 2022	18.83	18.99	18.82	18.94	18.81	195,700
Dec 19, 2022	19.04	19.07	18.77	18.80	18.67	39,300
Dec 16, 2022	19.04	19.08	18.95	19.02	18.88	118,300
Dec 15, 2022	19.31	19.31	19.09	19.18	19.04	113,100
Dec 14, 2022	19.61	19.61	19.41	19.43	19.29	99,100
Dec 13, 2022	19.74	19.83	19.52	19.58	19.44	61,300
Dec 12, 2022	19.42	19.57	19.42	19.57	19.43	50,000
Dec 09, 2022	19.51	19.62	19.51	19.52	19.38	50,100
Dec 08, 2022	19.61	19.62	19.50	19.52	19.38	67,300
Dec 07, 2022	19.58	19.67	19.57	19.57	19.43	67,700
Dec 06, 2022	19.77	19.82	19.52	19.59	19.45	70,700
Dec 05, 2022	19.89	19.93	19.72	19.77	19.63	66,800
Dec 02, 2022	19.86	19.96	19.82	19.92	19.78	114,400
Dec 01, 2022	20.05	20.11	19.95	19.96	19.82	55,000
Nov 30, 2022	19.91	20.00	19.75	20.00	19.86	79,500
Nov 29, 2022	20.03	20.03	19.90	19.92	19.78	71,300
Nov 28, 2022	20.02	20.09	19.89	19.94	19.80	28,000
Nov 28, 2022	0.07 Dividend
Nov 25, 2022	20.10	20.24	20.09	20.17	19.96	70,400
Nov 24, 2022	20.11	20.14	20.10	20.10	19.89	93,200
Nov 23, 2022	19.96	20.06	19.95	20.05	19.84	53,300
Nov 22, 2022	19.82	20.00	19.82	19.97	19.76	68,000
Nov 21, 2022	19.72	19.77	19.63	19.77	19.56	46,500
Nov 18, 2022	19.70	19.76	19.68	19.74	19.53	24,800
Nov 17, 2022	19.50	19.61	19.49	19.61	19.40	52,400
Nov 16, 2022	19.57	19.68	19.57	19.63	19.42	25,300
Nov 15, 2022	19.70	19.74	19.55	19.63	19.42	63,600
Nov 14, 2022	19.73	19.73	19.58	19.60	19.39	59,200
Nov 11, 2022	19.74	19.75	19.65	19.73	19.52	89,200
Nov 10, 2022	19.49	19.71	19.49	19.69	19.48	209,200
Nov 09, 2022	19.30	19.34	19.15	19.16	18.96	64,600
Nov 08, 2022	19.24	19.41	19.24	19.35	19.15	138,800
Nov 07, 2022	19.29	19.29	19.15	19.24	19.04	71,000
Nov 04, 2022	19.17	19.30	19.09	19.22	19.02	107,500
Nov 03, 2022	18.98	19.04	18.86	18.96	18.76	107,900
Nov 02, 2022	19.26	19.43	19.13	19.13	18.93	255,300
Nov 01, 2022	19.47	19.47	19.25	19.28	19.08	95,500
Oct 31, 2022	19.26	19.31	19.19	19.24	19.04	101,500
Oct 28, 2022	19.13	19.29	19.13	19.28	19.08	89,300
Oct 27, 2022	19.08	19.22	19.08	19.11	18.91	159,400
Oct 27, 2022	0.07 Dividend
Oct 26, 2022	18.94	19.24	18.94	19.08	18.81	110,400
Oct 25, 2022	18.68	18.94	18.68	18.93	18.66	58,400
Oct 24, 2022	18.78	18.84	18.67	18.77	18.50	96,600
Oct 21, 2022	18.42	18.73	18.40	18.70	18.43	120,300
Oct 20, 2022	18.66	18.70	18.42	18.46	18.20	166,300
Oct 19, 2022	18.65	18.67	18.50	18.62	18.36	58,200
Oct 18, 2022	18.76	18.81	18.62	18.73	18.46	95,400
Oct 17, 2022	18.41	18.64	18.41	18.54	18.28	107,500
Oct 14, 2022	18.54	18.60	18.22	18.23	17.97	168,800
Oct 13, 2022	17.84	18.50	17.77	18.48	18.22	201,700
Oct 12, 2022	18.05	18.11	17.99	18.01	17.75	73,500
Oct 11, 2022	18.23	18.25	18.05	18.08	17.82	137,100
Oct 07, 2022	18.61	18.64	18.37	18.41	18.15	99,900
Oct 06, 2022	19.02	19.02	18.70	18.74	18.47	171,600
Oct 05, 2022	19.12	19.16	18.98	19.09	18.82	78,200
Oct 04, 2022	19.08	19.27	19.08	19.26	18.99	41,100
Oct 03, 2022	18.61	18.95	18.57	18.85	18.58	90,700
Sept 30, 2022	18.52	18.67	18.43	18.43	18.17	117,300
Sept 29, 2022	18.62	18.62	18.35	18.47	18.21	76,900
Sept 28, 2022	18.47	18.74	18.38	18.70	18.43	119,000
Sept 28, 2022	0.07 Dividend
Sept 27, 2022	18.73	18.76	18.48	18.54	18.21	121,700
Sept 26, 2022	18.68	18.80	18.55	18.60	18.27	139,800
Sept 23, 2022	19.02	19.02	18.67	18.78	18.44	148,800
Sept 22, 2022	19.35	19.41	19.25	19.25	18.91	111,500
Sept 21, 2022	19.56	19.60	19.34	19.34	18.99	218,600
Sept 20, 2022	19.63	19.63	19.36	19.48	19.13	73,600
Sept 19, 2022	19.35	19.65	19.35	19.65	19.30	103,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7505-0.0005(-0.07%)

CRUDE OIL76.03+0.15(+0.20%)

BTC-CAD31,396.15-749.98(-2.33%)

BMO Canadian Dividend ETF (ZDV.TO)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7505
-0.0005(-0.07%)

CRUDE OIL
76.03
+0.15(+0.20%)

BTC-CAD
31,396.15
-749.98(-2.33%)