BMO US Dividend ETF (CAD) (ZDY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

39.78

-0.14

(-0.35%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	39.98	40.03	39.66	39.78	39.78	5,500
Apr 30, 2024	40.16	40.16	39.91	39.92	39.92	2,200
Apr 29, 2024	39.99	40.02	39.82	39.92	39.92	7,000
Apr 26, 2024	39.85	39.93	39.85	39.85	39.85	3,500
Apr 26, 2024	0.08 Dividend
Apr 25, 2024	40.11	40.11	39.78	39.87	39.79	8,700
Apr 24, 2024	40.09	40.26	40.09	40.26	40.18	1,600
Apr 23, 2024	39.98	40.07	39.96	40.02	39.94	4,100
Apr 22, 2024	39.75	40.05	39.75	39.90	39.82	5,600
Apr 19, 2024	39.42	39.70	39.42	39.70	39.62	2,000
Apr 18, 2024	39.61	39.61	39.42	39.50	39.42	3,800
Apr 17, 2024	39.63	39.66	39.47	39.51	39.43	4,500
Apr 16, 2024	39.78	39.78	39.59	39.63	39.55	5,500
Apr 15, 2024	40.01	40.01	39.61	39.73	39.65	1,900
Apr 12, 2024	40.09	40.09	39.77	39.81	39.73	2,400
Apr 11, 2024	40.18	40.22	40.02	40.17	40.09	2,100
Apr 10, 2024	40.09	40.29	40.07	40.19	40.11	4,600
Apr 09, 2024	40.22	40.37	40.19	40.37	40.29	3,200
Apr 08, 2024	40.39	40.39	40.28	40.28	40.20	2,400
Apr 05, 2024	40.23	40.37	40.13	40.35	40.27	4,900
Apr 04, 2024	40.51	40.51	39.98	39.98	39.90	6,800
Apr 03, 2024	40.41	40.50	40.32	40.35	40.27	4,400
Apr 02, 2024	40.76	40.76	40.47	40.58	40.50	2,200
Apr 01, 2024	41.00	41.00	40.78	40.81	40.73	14,100
Mar 28, 2024	40.89	41.03	40.89	41.03	40.95	6,000
Mar 27, 2024	40.65	40.87	40.63	40.85	40.77	2,300
Mar 27, 2024	0.08 Dividend
Mar 26, 2024	40.56	40.56	40.40	40.46	40.30	1,700
Mar 25, 2024	40.69	40.69	40.50	40.51	40.35	2,500
Mar 22, 2024	40.80	40.81	40.71	40.79	40.63	2,600
Mar 21, 2024	40.47	40.78	40.47	40.76	40.60	7,700
Mar 20, 2024	40.48	40.48	40.34	40.34	40.18	1,200
Mar 19, 2024	40.20	40.32	40.20	40.31	40.15	1,700
Mar 18, 2024	40.10	40.10	40.00	40.02	39.86	1,300
Mar 15, 2024	39.96	39.96	39.88	39.93	39.77	1,500
Mar 14, 2024	40.19	40.19	39.91	40.05	39.89	6,800
Mar 13, 2024	40.32	40.32	40.07	40.07	39.91	4,200
Mar 12, 2024	40.02	40.20	40.02	40.18	40.02	14,800
Mar 11, 2024	39.71	39.88	39.71	39.88	39.72	3,000
Mar 08, 2024	39.65	39.83	39.65	39.74	39.58	2,600
Mar 07, 2024	39.66	39.86	39.65	39.67	39.51	2,200
Mar 06, 2024	39.82	39.84	39.66	39.76	39.60	2,900
Mar 05, 2024	39.85	39.89	39.66	39.73	39.57	10,300
Mar 04, 2024	39.68	39.87	39.68	39.82	39.66	5,000
Mar 01, 2024	39.48	39.66	39.48	39.66	39.50	2,700
Feb 29, 2024	39.69	39.69	39.43	39.54	39.38	3,600
Feb 28, 2024	39.43	39.52	39.43	39.48	39.32	3,900
Feb 27, 2024	39.39	39.40	39.31	39.38	39.22	1,700
Feb 27, 2024	0.08 Dividend
Feb 26, 2024	39.62	39.62	39.36	39.36	39.12	3,200
Feb 23, 2024	39.54	39.67	39.53	39.61	39.37	4,000
Feb 22, 2024	39.19	39.47	39.19	39.42	39.18	3,100
Feb 21, 2024	38.96	39.16	38.96	39.14	38.90	3,100
Feb 20, 2024	38.99	39.19	38.99	39.02	38.79	2,400
Feb 16, 2024	39.09	39.10	38.99	38.99	38.76	3,100
Feb 15, 2024	38.77	39.00	38.77	39.00	38.77	2,500
Feb 14, 2024	38.63	38.83	38.63	38.76	38.53	3,900
Feb 13, 2024	38.66	38.68	38.48	38.60	38.37	4,300
Feb 12, 2024	38.87	38.91	38.72	38.89	38.66	3,300
Feb 09, 2024	38.79	38.79	38.64	38.71	38.48	1,300
Feb 08, 2024	38.68	38.71	38.64	38.71	38.48	3,000
Feb 07, 2024	38.77	38.77	38.69	38.75	38.52	3,100
Feb 06, 2024	38.67	38.71	38.63	38.70	38.47	2,100
Feb 05, 2024	38.64	38.72	38.64	38.67	38.44	3,300
Feb 02, 2024	38.69	38.87	38.59	38.78	38.55	9,600
Feb 01, 2024	38.53	38.53	38.34	38.43	38.20	900
Jan 31, 2024	38.76	38.76	38.45	38.45	38.22	2,700
Jan 30, 2024	38.52	38.70	38.50	38.70	38.47	1,800
Jan 29, 2024	38.54	38.64	38.54	38.62	38.39	3,600
Jan 29, 2024	0.08 Dividend
Jan 26, 2024	38.79	38.79	38.69	38.71	38.40	4,200
Jan 25, 2024	38.81	38.83	38.71	38.78	38.47	1,200
Jan 24, 2024	38.60	38.66	38.57	38.62	38.31	10,500
Jan 23, 2024	38.59	38.59	38.52	38.58	38.27	7,600
Jan 22, 2024	38.44	38.49	38.38	38.48	38.17	2,000
Jan 19, 2024	38.14	38.38	38.14	38.33	38.02	1,700
Jan 18, 2024	37.92	38.06	37.87	38.06	37.75	900
Jan 17, 2024	38.10	38.18	37.90	38.00	37.69	7,000
Jan 16, 2024	38.11	38.20	38.11	38.19	37.88	4,400
Jan 15, 2024	38.23	38.24	38.18	38.18	37.87	1,700
Jan 12, 2024	38.15	38.18	38.02	38.18	37.87	4,400
Jan 11, 2024	38.15	38.15	38.01	38.04	37.73	3,300
Jan 10, 2024	38.16	38.23	38.07	38.19	37.88	3,100
Jan 09, 2024	38.21	38.23	38.14	38.16	37.85	4,700
Jan 08, 2024	38.07	38.14	37.93	38.14	37.83	1,400
Jan 05, 2024	37.81	37.99	37.81	37.99	37.68	4,500
Jan 04, 2024	37.97	38.15	37.90	37.90	37.59	3,000
Jan 03, 2024	38.09	38.09	37.94	37.97	37.66	5,000
Jan 02, 2024	37.56	38.07	37.56	38.01	37.70	3,200
Dec 29, 2023	37.42	37.44	37.42	37.44	37.14	700
Dec 28, 2023	37.39	37.44	37.39	37.44	37.14	900
Dec 27, 2023	37.50	37.50	37.28	37.47	37.17	4,800
Dec 27, 2023	0.08 Dividend
Dec 22, 2023	37.50	37.56	37.48	37.48	37.10	3,100
Dec 21, 2023	37.36	37.41	37.25	37.38	37.00	2,400
Dec 20, 2023	37.73	37.73	37.45	37.45	37.07	5,900
Dec 19, 2023	37.76	37.79	37.73	37.79	37.41	1,500
Dec 18, 2023	37.75	37.88	37.73	37.76	37.38	6,100
Dec 15, 2023	37.70	37.72	37.58	37.68	37.30	1,900
Dec 14, 2023	37.88	38.00	37.85	37.85	37.46	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0007(+0.10%)

CRUDE OIL79.64+0.64(+0.81%)

Bitcoin CAD79,177.00+582.78(+0.74%)

BMO US Dividend ETF (CAD) (ZDY.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0007(+0.10%)

CRUDE OIL
79.64
+0.64(+0.81%)

Bitcoin CAD
79,177.00
+582.78(+0.74%)