Canada markets open in 28 minutes

BMO US Dividend ETF (ZDY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.84-0.20 (-0.53%)
At close: 03:59PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202237.8637.8637.6937.8437.844,500
Dec 02, 202237.8137.9537.7837.9437.946,200
Dec 01, 202238.1538.2337.9138.0438.043,200
Nov 30, 202237.5638.0037.2538.0038.007,400
Nov 29, 202237.4537.6437.4537.6337.632,900
Nov 28, 202237.5037.5037.3437.3837.383,000
Nov 28, 20220.08 Dividend
Nov 25, 202237.6937.7037.6237.6937.613,200
Nov 24, 202237.4637.5037.4637.4837.40700
Nov 23, 202237.5037.6137.4637.4637.3816,800
Nov 22, 202237.3737.4837.3237.4737.394,500
Nov 21, 202237.0937.2537.0937.2537.172,800
Nov 18, 202236.8937.0536.8637.0536.976,800
Nov 17, 202236.4836.5636.3736.5236.44900
Nov 16, 202236.6036.6536.5436.6236.541,800
Nov 15, 202236.8636.9236.3736.5536.4718,900
Nov 14, 202236.6136.8436.5436.5436.461,300
Nov 11, 202236.3536.3736.2736.3336.253,300
Nov 10, 202236.3836.5036.0636.4936.413,900
Nov 09, 202235.9835.9935.7235.7235.641,200
Nov 08, 202235.9036.1335.9036.0035.924,600
Nov 07, 202235.8535.9635.6935.9335.852,000
Nov 04, 202235.5935.7235.2135.6135.533,000
Nov 03, 202235.6135.8635.6135.8235.743,400
Nov 02, 202236.1136.4935.8735.8735.792,100
Nov 01, 202236.2836.2836.0936.1736.094,800
Oct 31, 202236.1836.4336.1836.2136.135,000
Oct 28, 202235.6536.3535.6536.3536.276,500
Oct 27, 202235.5335.5735.3435.3435.266,000
Oct 27, 20220.08 Dividend
Oct 26, 202235.1435.6235.1435.4135.261,900
Oct 25, 202235.0635.3935.0635.3835.232,600
Oct 24, 202235.1435.3835.1435.2535.101,700
Oct 21, 202234.3734.6434.1834.6434.492,700
Oct 20, 202234.2834.3234.1234.1233.971,100
Oct 19, 202234.6334.6334.3134.4134.26600
Oct 18, 202234.5534.7834.5534.7034.553,100
Oct 17, 202234.1734.3034.1734.1834.034,600
Oct 14, 202234.1734.4033.9333.9333.785,300
Oct 13, 202233.1934.1133.1934.1133.964,100
Oct 12, 202233.5233.5233.3133.3133.161,400
Oct 11, 202233.2133.5233.2133.3833.232,700
Oct 07, 202234.0834.0833.4333.4333.282,100
Oct 06, 202234.4834.4834.3734.3734.22800
Oct 05, 202233.9634.4733.9634.3534.20700
Oct 04, 202233.9934.2733.9934.0933.945,100
Oct 03, 202233.5533.5833.2233.5833.431,800
Sept 30, 202233.4433.6833.4233.4733.323,000
Sept 29, 202233.5933.6033.4133.5533.402,200
Sept 28, 202233.6933.9633.6633.9633.8113,800
Sept 28, 20220.08 Dividend
Sept 27, 202234.3234.3233.6433.7333.504,500
Sept 26, 202234.0034.2033.9434.0233.795,200
Sept 23, 202234.0134.0633.7634.0033.7759,500
Sept 22, 202234.3034.4634.2634.2934.062,100
Sept 21, 202234.6234.8634.4534.4534.223,100
Sept 20, 202234.5334.6434.3934.5534.323,000
Sept 19, 202234.3434.6434.3434.6434.412,600
Sept 16, 202234.4434.5334.4134.5334.304,100
Sept 15, 202234.4534.6634.4534.6634.431,000
Sept 14, 202234.7034.7034.5234.6334.403,100
Sept 13, 202234.9634.9634.5234.5234.291,200
Sept 12, 202235.3635.3635.3035.3435.107,800
Sept 09, 202235.1435.2234.9935.1834.943,000
Sept 08, 202234.8434.9834.7734.9834.741,700
Sept 07, 202234.7934.8834.7934.8534.621,200
Sept 06, 202234.4834.5834.3034.3434.113,000
Sept 02, 202235.0035.0034.4034.4334.201,900
Sept 01, 202234.4534.6734.4534.6734.443,100
Aug 31, 202234.9034.9034.6234.6234.39600
Aug 30, 202234.8434.9034.6734.6734.441,100
Aug 29, 202234.9034.9634.9034.9334.69900
Aug 29, 20220.08 Dividend
Aug 26, 202235.7135.8535.1635.1634.845,900
Aug 25, 202235.6335.6935.6135.6935.372,900
Aug 24, 202235.6335.6935.5735.5935.2711,100
Aug 23, 202235.9435.9435.5335.5335.212,800
Aug 22, 202235.9435.9435.9435.9435.62300
Aug 19, 202236.4636.4736.4036.4036.071,300
Aug 18, 202236.5336.5636.4836.4836.15400
Aug 17, 202236.2236.4536.2236.4536.122,500
Aug 16, 202236.3136.5036.3136.4036.073,000
Aug 15, 202235.8436.3735.8436.3736.045,100
Aug 12, 202235.5235.6735.5235.6735.35700
Aug 11, 202235.5035.5535.4535.4535.131,000
Aug 10, 202235.3835.3835.2035.3235.001,700
Aug 09, 202235.0335.1135.0335.1134.79300
Aug 08, 202235.3335.3334.9734.9734.66900
Aug 05, 202235.0935.0935.0935.0934.77700
Aug 04, 202235.1235.1334.9634.9634.65218,100
Aug 03, 202235.0735.1434.8435.1034.782,900
Aug 02, 202235.0035.0434.8935.0434.721,900
Jul 29, 202234.8435.0034.8435.0034.693,500
Jul 28, 202234.8134.8434.8134.8434.53300
Jul 27, 202234.3934.6434.3934.6434.338,100
Jul 27, 20220.08 Dividend
Jul 26, 202234.3934.3934.3834.3833.99600
Jul 25, 202234.4134.4834.3234.3833.993,100
Jul 22, 202234.4134.4134.3434.4134.022,700
Jul 21, 202234.2434.3834.1534.3833.991,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...