Canada markets close in 2 hours 56 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.42+0.05 (+0.12%)
As of 12:45PM EDT. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202441.5241.5241.4141.4241.423,492
Jun 20, 202441.1841.4441.1841.3841.3827,000
Jun 19, 202441.1041.3641.1041.1741.174,600
Jun 18, 202441.2141.2541.2041.2341.2311,900
Jun 17, 202440.9541.1740.8841.1741.1726,100
Jun 14, 202441.0341.0340.8040.9540.951,900
Jun 13, 202441.0241.1140.9241.0941.0911,900
Jun 12, 202441.2541.2541.0341.1041.1015,000
Jun 11, 202441.1841.1840.9241.0541.053,000
Jun 10, 202441.1941.2441.0741.2141.213,100
Jun 07, 202441.1241.3341.1241.2041.202,300
Jun 06, 202440.9041.0740.8540.9140.915,800
Jun 05, 202440.9240.9740.8540.9740.971,100
Jun 04, 202440.7240.9240.6940.8740.872,600
Jun 03, 202440.6740.8040.4640.6240.624,800
May 31, 202440.2640.5840.2240.5840.584,000
May 30, 202440.2040.2940.2040.2840.282,400
May 30, 20240.08 Dividend
May 29, 202440.4440.4440.3240.3640.285,000
May 28, 202440.8240.8240.4140.5140.435,600
May 27, 202440.9040.9440.7840.7840.701,000
May 24, 202440.9841.0040.8540.9040.822,600
May 23, 202441.4541.4541.0241.0240.943,500
May 22, 202441.5541.5541.4141.4441.362,600
May 21, 202441.3241.4641.3241.4441.361,800
May 17, 202441.3141.3941.3141.3941.31700
May 16, 202441.3841.4241.3541.3941.318,800
May 15, 202441.1841.2441.1541.2441.161,900
May 14, 202440.8741.0240.8741.0240.944,800
May 13, 202440.9741.0740.9340.9340.853,100
May 10, 202440.7840.9340.7840.9340.856,200
May 09, 202440.6640.7840.6640.7840.705,200
May 08, 202440.5340.6840.5040.6840.601,700
May 07, 202440.4440.5440.4440.5440.464,400
May 06, 202439.9540.2239.9540.2040.12900
May 03, 202439.9540.0139.8340.0139.932,000
May 02, 202440.1340.1339.6639.6739.591,700
May 01, 202439.9840.0339.6639.7839.705,500
Apr 30, 202440.1640.1639.9139.9239.842,200
Apr 29, 202439.9940.0239.8239.9239.847,000
Apr 26, 202439.8539.9339.8539.8539.773,500
Apr 26, 20240.08 Dividend
Apr 25, 202440.1140.1139.7839.8739.718,700
Apr 24, 202440.0940.2640.0940.2640.101,600
Apr 23, 202439.9840.0739.9640.0239.864,100
Apr 22, 202439.7540.0539.7539.9039.745,600
Apr 19, 202439.4239.7039.4239.7039.542,000
Apr 18, 202439.6139.6139.4239.5039.343,800
Apr 17, 202439.6339.6639.4739.5139.354,500
Apr 16, 202439.7839.7839.5939.6339.475,500
Apr 15, 202440.0140.0139.6139.7339.571,900
Apr 12, 202440.0940.0939.7739.8139.652,400
Apr 11, 202440.1840.2240.0240.1740.012,100
Apr 10, 202440.0940.2940.0740.1940.034,600
Apr 09, 202440.2240.3740.1940.3740.213,200
Apr 08, 202440.3940.3940.2840.2840.122,400
Apr 05, 202440.2340.3740.1340.3540.194,900
Apr 04, 202440.5140.5139.9839.9839.826,800
Apr 03, 202440.4140.5040.3240.3540.194,400
Apr 02, 202440.7640.7640.4740.5840.422,200
Apr 01, 202441.0041.0040.7840.8140.6514,100
Mar 28, 202440.8941.0340.8941.0340.876,000
Mar 27, 202440.6540.8740.6340.8540.692,300
Mar 27, 20240.08 Dividend
Mar 26, 202440.5640.5640.4040.4640.221,700
Mar 25, 202440.6940.6940.5040.5140.272,500
Mar 22, 202440.8040.8140.7140.7940.552,600
Mar 21, 202440.4740.7840.4740.7640.527,700
Mar 20, 202440.4840.4840.3440.3440.101,200
Mar 19, 202440.2040.3240.2040.3140.071,700
Mar 18, 202440.1040.1040.0040.0239.781,300
Mar 15, 202439.9639.9639.8839.9339.691,500
Mar 14, 202440.1940.1939.9140.0539.816,800
Mar 13, 202440.3240.3240.0740.0739.834,200
Mar 12, 202440.0240.2040.0240.1839.9414,800
Mar 11, 202439.7139.8839.7139.8839.643,000
Mar 08, 202439.6539.8339.6539.7439.502,600
Mar 07, 202439.6639.8639.6539.6739.432,200
Mar 06, 202439.8239.8439.6639.7639.522,900
Mar 05, 202439.8539.8939.6639.7339.4910,300
Mar 04, 202439.6839.8739.6839.8239.585,000
Mar 01, 202439.4839.6639.4839.6639.422,700
Feb 29, 202439.6939.6939.4339.5439.303,600
Feb 28, 202439.4339.5239.4339.4839.243,900
Feb 27, 202439.3939.4039.3139.3839.151,700
Feb 27, 20240.08 Dividend
Feb 26, 202439.6239.6239.3639.3639.053,200
Feb 23, 202439.5439.6739.5339.6139.294,000
Feb 22, 202439.1939.4739.1939.4239.113,100
Feb 21, 202438.9639.1638.9639.1438.833,100
Feb 20, 202438.9939.1938.9939.0238.712,400
Feb 16, 202439.0939.1038.9938.9938.683,100
Feb 15, 202438.7739.0038.7739.0038.692,500
Feb 14, 202438.6338.8338.6338.7638.453,900
Feb 13, 202438.6638.6838.4838.6038.294,300
Feb 12, 202438.8738.9138.7238.8938.583,300
Feb 09, 202438.7938.7938.6438.7138.401,300
Feb 08, 202438.6838.7138.6438.7138.403,000
Feb 07, 202438.7738.7738.6938.7538.443,100
Feb 06, 202438.6738.7138.6338.7038.392,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...