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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

43.25

+0.56

(+1.31%)

At close: 03:45PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	43.01	43.35	43.01	43.25	43.25	900
Jul 25, 2024	42.51	43.00	42.51	42.71	42.71	2,800
Jul 24, 2024	42.50	42.60	42.38	42.53	42.53	4,200
Jul 23, 2024	42.73	42.73	42.50	42.60	42.60	4,500
Jul 22, 2024	42.68	42.76	42.65	42.73	42.73	2,700
Jul 19, 2024	42.98	42.98	42.55	42.55	42.55	3,400
Jul 18, 2024	43.09	43.26	42.74	42.74	42.74	2,600
Jul 17, 2024	42.70	43.17	42.70	43.07	43.07	1,300
Jul 16, 2024	42.31	42.78	42.31	42.78	42.78	2,000
Jul 15, 2024	42.07	42.37	42.07	42.33	42.33	2,700
Jul 12, 2024	41.93	42.25	41.93	42.02	42.02	3,900
Jul 11, 2024	41.70	41.80	41.67	41.79	41.79	3,100
Jul 10, 2024	41.08	41.52	41.08	41.52	41.52	6,100
Jul 09, 2024	41.10	41.24	41.10	41.16	41.16	2,900
Jul 08, 2024	41.22	41.30	41.09	41.14	41.14	4,700
Jul 05, 2024	41.00	41.17	40.99	41.17	41.17	5,800
Jul 04, 2024	40.92	40.92	40.92	40.92	40.92	200
Jul 03, 2024	41.07	41.24	41.00	41.00	41.00	3,000
Jul 02, 2024	41.09	41.21	41.08	41.21	41.21	17,500
Jun 28, 2024	41.25	41.50	41.10	41.17	41.17	7,000
Jun 27, 2024	41.24	41.24	41.06	41.17	41.17	4,500
Jun 27, 2024	0.08 Dividend
Jun 26, 2024	41.38	41.38	41.27	41.35	41.27	2,400
Jun 25, 2024	41.53	41.53	41.30	41.32	41.24	700
Jun 24, 2024	41.47	41.70	41.44	41.65	41.57	5,000
Jun 21, 2024	41.52	41.52	41.41	41.43	41.35	4,100
Jun 20, 2024	41.18	41.44	41.18	41.38	41.30	27,000
Jun 19, 2024	41.10	41.36	41.10	41.17	41.09	4,600
Jun 18, 2024	41.21	41.25	41.20	41.23	41.15	11,900
Jun 17, 2024	40.95	41.17	40.88	41.17	41.09	26,100
Jun 14, 2024	41.03	41.03	40.80	40.95	40.87	1,900
Jun 13, 2024	41.02	41.11	40.92	41.09	41.01	11,900
Jun 12, 2024	41.25	41.25	41.03	41.10	41.02	15,000
Jun 11, 2024	41.18	41.18	40.92	41.05	40.97	3,000
Jun 10, 2024	41.19	41.24	41.07	41.21	41.13	3,100
Jun 07, 2024	41.12	41.33	41.12	41.20	41.12	2,300
Jun 06, 2024	40.90	41.07	40.85	40.91	40.83	5,800
Jun 05, 2024	40.92	40.97	40.85	40.97	40.89	1,100
Jun 04, 2024	40.72	40.92	40.69	40.87	40.79	2,600
Jun 03, 2024	40.67	40.80	40.46	40.62	40.54	4,800
May 31, 2024	40.26	40.58	40.22	40.58	40.50	4,000
May 30, 2024	40.20	40.29	40.20	40.28	40.20	2,400
May 30, 2024	0.08 Dividend
May 29, 2024	40.44	40.44	40.32	40.36	40.20	5,000
May 28, 2024	40.82	40.82	40.41	40.51	40.35	5,600
May 27, 2024	40.90	40.94	40.78	40.78	40.62	1,000
May 24, 2024	40.98	41.00	40.85	40.90	40.74	2,600
May 23, 2024	41.45	41.45	41.02	41.02	40.86	3,500
May 22, 2024	41.55	41.55	41.41	41.44	41.28	2,600
May 21, 2024	41.32	41.46	41.32	41.44	41.28	1,800
May 17, 2024	41.31	41.39	41.31	41.39	41.23	700
May 16, 2024	41.38	41.42	41.35	41.39	41.23	8,800
May 15, 2024	41.18	41.24	41.15	41.24	41.08	1,900
May 14, 2024	40.87	41.02	40.87	41.02	40.86	4,800
May 13, 2024	40.97	41.07	40.93	40.93	40.77	3,100
May 10, 2024	40.78	40.93	40.78	40.93	40.77	6,200
May 09, 2024	40.66	40.78	40.66	40.78	40.62	5,200
May 08, 2024	40.53	40.68	40.50	40.68	40.52	1,700
May 07, 2024	40.44	40.54	40.44	40.54	40.38	4,400
May 06, 2024	39.95	40.22	39.95	40.20	40.04	900
May 03, 2024	39.95	40.01	39.83	40.01	39.85	2,000
May 02, 2024	40.13	40.13	39.66	39.67	39.51	1,700
May 01, 2024	39.98	40.03	39.66	39.78	39.62	5,500
Apr 30, 2024	40.16	40.16	39.91	39.92	39.76	2,200
Apr 29, 2024	39.99	40.02	39.82	39.92	39.76	7,000
Apr 26, 2024	39.85	39.93	39.85	39.85	39.69	3,500
Apr 26, 2024	0.08 Dividend
Apr 25, 2024	40.11	40.11	39.78	39.87	39.63	8,700
Apr 24, 2024	40.09	40.26	40.09	40.26	40.02	1,600
Apr 23, 2024	39.98	40.07	39.96	40.02	39.78	4,100
Apr 22, 2024	39.75	40.05	39.75	39.90	39.66	5,600
Apr 19, 2024	39.42	39.70	39.42	39.70	39.47	2,000
Apr 18, 2024	39.61	39.61	39.42	39.50	39.27	3,800
Apr 17, 2024	39.63	39.66	39.47	39.51	39.28	4,500
Apr 16, 2024	39.78	39.78	39.59	39.63	39.40	5,500
Apr 15, 2024	40.01	40.01	39.61	39.73	39.50	1,900
Apr 12, 2024	40.09	40.09	39.77	39.81	39.57	2,400
Apr 11, 2024	40.18	40.22	40.02	40.17	39.93	2,100
Apr 10, 2024	40.09	40.29	40.07	40.19	39.95	4,600
Apr 09, 2024	40.22	40.37	40.19	40.37	40.13	3,200
Apr 08, 2024	40.39	40.39	40.28	40.28	40.04	2,400
Apr 05, 2024	40.23	40.37	40.13	40.35	40.11	4,900
Apr 04, 2024	40.51	40.51	39.98	39.98	39.74	6,800
Apr 03, 2024	40.41	40.50	40.32	40.35	40.11	4,400
Apr 02, 2024	40.76	40.76	40.47	40.58	40.34	2,200
Apr 01, 2024	41.00	41.00	40.78	40.81	40.57	14,100
Mar 28, 2024	40.89	41.03	40.89	41.03	40.79	6,000
Mar 27, 2024	40.65	40.87	40.63	40.85	40.61	2,300
Mar 27, 2024	0.08 Dividend
Mar 26, 2024	40.56	40.56	40.40	40.46	40.14	1,700
Mar 25, 2024	40.69	40.69	40.50	40.51	40.19	2,500
Mar 22, 2024	40.80	40.81	40.71	40.79	40.47	2,600
Mar 21, 2024	40.47	40.78	40.47	40.76	40.44	7,700
Mar 20, 2024	40.48	40.48	40.34	40.34	40.02	1,200
Mar 19, 2024	40.20	40.32	40.20	40.31	39.99	1,700
Mar 18, 2024	40.10	40.10	40.00	40.02	39.70	1,300
Mar 15, 2024	39.96	39.96	39.88	39.93	39.62	1,500
Mar 14, 2024	40.19	40.19	39.91	40.05	39.73	6,800
Mar 13, 2024	40.32	40.32	40.07	40.07	39.75	4,200
Mar 12, 2024	40.02	40.20	40.02	40.18	39.86	14,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,048.68+1,282.62(+1.38%)

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

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,048.68
+1,282.62(+1.38%)