BMO US Dividend ETF (USD) (ZDY-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| May 02, 2024 | 29.81 | 29.81 | 29.72 | 29.72 | 29.72 | 300 |
| May 01, 2024 | 29.52 | 29.88 | 29.52 | 29.88 | 29.88 | 490 |
| Apr 30, 2024 | 29.76 | 29.92 | 29.73 | 29.77 | 29.77 | 2,900 |
| Apr 29, 2024 | 29.95 | 29.95 | 29.87 | 29.87 | 29.87 | 2,000 |
| Apr 26, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 500 |
| Apr 25, 2024 | 29.80 | 29.96 | 29.80 | 29.96 | 29.96 | 4,222 |
| Apr 24, 2024 | 30.02 | 30.07 | 30.02 | 30.07 | 30.07 | 2,300 |
| Apr 23, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Apr 22, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 100 |
| Apr 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1,630 |
| Apr 18, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 17, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 251 |
| Apr 15, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 700 |
| Apr 12, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 155 |
| Apr 11, 2024 | 29.96 | 30.10 | 29.96 | 30.10 | 30.10 | 901 |
| Apr 10, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 500 |
| Apr 09, 2024 | 30.39 | 30.54 | 30.39 | 30.54 | 30.54 | 300 |
| Apr 08, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 200 |
| Apr 05, 2024 | 30.32 | 30.46 | 30.32 | 30.46 | 30.46 | 1,700 |
| Apr 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 102 |
| Apr 03, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
| Apr 02, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 203 |
| Apr 01, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 102 |
| Mar 28, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 400 |
| Mar 27, 2024 | 30.68 | 30.86 | 30.68 | 30.86 | 30.86 | 200 |
| Mar 26, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 100 |
| Mar 25, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
| Mar 22, 2024 | 30.71 | 30.84 | 30.69 | 30.69 | 30.69 | 700 |
| Mar 21, 2024 | 30.90 | 30.90 | 30.87 | 30.87 | 30.87 | 560 |
| Mar 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Mar 19, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 165 |
| Mar 18, 2024 | 30.25 | 30.37 | 30.25 | 30.31 | 30.31 | 1,000 |
| Mar 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3,205 |
| Mar 08, 2024 | 30.24 | 30.29 | 30.23 | 30.23 | 30.23 | 800 |
| Mar 07, 2024 | 30.21 | 30.27 | 30.21 | 30.27 | 30.27 | 300 |
| Mar 06, 2024 | 30.11 | 30.18 | 30.11 | 30.14 | 30.14 | 2,221 |
| Mar 05, 2024 | 30.15 | 30.15 | 29.97 | 29.97 | 29.97 | 1,160 |
| Mar 04, 2024 | 30.02 | 30.09 | 30.02 | 30.03 | 30.03 | 800 |
| Mar 01, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
| Feb 29, 2024 | 29.88 | 29.89 | 29.81 | 29.89 | 29.89 | 850 |
| Feb 28, 2024 | 29.79 | 29.81 | 29.79 | 29.80 | 29.80 | 700 |
| Feb 27, 2024 | 29.90 | 29.90 | 29.80 | 29.85 | 29.85 | 445 |
| Feb 26, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Feb 23, 2024 | 30.12 | 30.12 | 30.08 | 30.09 | 30.09 | 1,400 |
| Feb 22, 2024 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | 600 |
| Feb 21, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| Feb 20, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 200 |
| Feb 16, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 2,000 |
| Feb 15, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Feb 14, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Feb 13, 2024 | 29.11 | 29.18 | 29.11 | 29.16 | 29.16 | 502 |
| Feb 12, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
| Feb 09, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Feb 08, 2024 | 29.43 | 29.49 | 29.43 | 29.49 | 29.49 | 202 |
| Feb 07, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 101 |
| Feb 06, 2024 | 29.40 | 29.43 | 29.37 | 29.42 | 29.42 | 900 |
| Feb 05, 2024 | 29.30 | 29.31 | 29.28 | 29.28 | 29.28 | 901 |
| Feb 02, 2024 | 29.43 | 29.55 | 29.43 | 29.55 | 29.55 | 1,100 |
| Feb 01, 2024 | 29.39 | 29.48 | 29.39 | 29.47 | 29.47 | 700 |
| Jan 31, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Jan 30, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 100 |
| Jan 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 26, 2024 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | 1,100 |
| Jan 25, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Jan 24, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 500 |
| Jan 23, 2024 | 29.28 | 29.39 | 29.28 | 29.39 | 29.39 | 687 |
| Jan 22, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 104 |
| Jan 19, 2024 | 29.22 | 29.27 | 29.22 | 29.27 | 29.27 | 799 |
| Jan 18, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Jan 17, 2024 | 28.83 | 28.83 | 28.77 | 28.77 | 28.77 | 1,101 |
| Jan 16, 2024 | 29.01 | 29.11 | 28.92 | 28.97 | 28.97 | 6,346 |
| Jan 15, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1,650 |
| Jan 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
| Jan 11, 2024 | 29.03 | 29.15 | 29.03 | 29.15 | 29.15 | 610 |
| Jan 10, 2024 | 29.21 | 29.26 | 29.21 | 29.26 | 29.26 | 200 |
| Jan 09, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Jan 08, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Jan 05, 2024 | 29.14 | 29.21 | 29.09 | 29.16 | 29.16 | 2,000 |
| Jan 04, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
| Jan 03, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 101 |
| Jan 02, 2024 | 28.91 | 29.21 | 28.91 | 29.20 | 29.20 | 700 |
| Dec 29, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Dec 28, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Dec 27, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 160 |
| Dec 22, 2023 | 29.08 | 29.08 | 29.05 | 29.07 | 29.07 | 2,200 |
| Dec 21, 2023 | 28.86 | 28.86 | 28.73 | 28.84 | 28.84 | 300 |
| Dec 20, 2023 | 28.81 | 28.81 | 28.74 | 28.74 | 28.74 | 441 |
| Dec 19, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
| Dec 18, 2023 | 28.89 | 28.94 | 28.89 | 28.92 | 28.92 | 1,222 |
| Dec 15, 2023 | 28.88 | 28.88 | 28.80 | 28.80 | 28.80 | 674 |
| Dec 14, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 400 |
| Dec 13, 2023 | 28.48 | 28.62 | 28.48 | 28.62 | 28.62 | 951 |
| Dec 12, 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 200 |
| Dec 11, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.