BMO US Dividend ETF (ZDY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

35.54

-0.15

(-0.42%)

At close: 03:16PM EDT

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	35.81	35.81	35.44	35.54	35.54	2,100
Sept 29, 2023	35.56	35.73	35.52	35.69	35.69	3,000
Sept 28, 2023	35.38	35.67	35.38	35.67	35.67	4,300
Sept 27, 2023	35.65	35.65	35.39	35.47	35.47	2,100
Sept 26, 2023	35.92	35.92	35.70	35.77	35.77	1,300
Sept 25, 2023	36.03	36.07	35.92	36.07	36.07	4,100
Sept 22, 2023	36.10	36.22	36.08	36.08	36.08	3,600
Sept 21, 2023	36.45	36.58	36.27	36.27	36.27	1,400
Sept 20, 2023	36.84	36.84	36.65	36.67	36.67	1,000
Sept 19, 2023	36.52	36.69	36.52	36.69	36.69	400
Sept 18, 2023	37.00	37.00	36.83	36.90	36.90	2,200
Sept 15, 2023	37.23	37.23	37.01	37.01	37.01	2,100
Sept 14, 2023	37.29	37.31	37.29	37.31	37.31	200
Sept 13, 2023	37.01	37.13	37.01	37.02	37.02	2,400
Sept 12, 2023	37.17	37.17	37.01	37.05	37.05	2,700
Sept 11, 2023	37.20	37.23	37.15	37.15	37.15	1,200
Sept 08, 2023	37.00	37.20	37.00	37.20	37.20	2,200
Sept 07, 2023	37.00	37.28	37.00	37.17	37.17	12,500
Sept 06, 2023	37.10	37.17	36.96	37.08	37.08	1,200
Sept 05, 2023	37.30	37.34	37.24	37.24	37.24	3,800
Sept 01, 2023	37.41	37.46	37.38	37.46	37.46	1,500
Aug 31, 2023	37.30	37.32	37.25	37.25	37.25	5,000
Aug 30, 2023	37.35	37.38	37.22	37.27	37.27	2,400
Aug 29, 2023	37.18	37.31	37.18	37.31	37.31	5,600
Aug 29, 2023	0.08 Dividend
Aug 28, 2023	37.05	37.21	37.05	37.18	37.10	4,000
Aug 25, 2023	36.92	37.05	36.82	37.05	36.97	2,200
Aug 24, 2023	37.00	37.01	36.72	36.72	36.64	4,600
Aug 23, 2023	36.89	36.89	36.79	36.85	36.77	2,400
Aug 22, 2023	36.87	36.87	36.70	36.70	36.62	3,000
Aug 21, 2023	36.82	36.88	36.79	36.87	36.79	1,200
Aug 18, 2023	36.68	36.97	36.68	36.93	36.85	2,600
Aug 17, 2023	37.04	37.04	36.85	36.88	36.80	700
Aug 16, 2023	37.10	37.10	36.95	36.95	36.87	600
Aug 15, 2023	37.09	37.09	37.00	37.01	36.93	81,900
Aug 14, 2023	37.30	37.31	37.29	37.31	37.23	2,900
Aug 11, 2023	37.08	37.30	37.08	37.28	37.20	1,200
Aug 10, 2023	37.16	37.27	37.06	37.12	37.04	2,000
Aug 09, 2023	37.16	37.26	37.14	37.14	37.06	2,600
Aug 08, 2023	37.12	37.13	37.03	37.13	37.05	1,900
Aug 04, 2023	37.10	37.11	36.81	36.82	36.74	1,600
Aug 03, 2023	36.90	37.04	36.90	36.99	36.91	1,900
Aug 02, 2023	36.98	37.19	36.98	37.11	37.03	1,600
Aug 01, 2023	37.16	37.30	37.16	37.21	37.13	1,400
Jul 31, 2023	37.06	37.06	36.92	37.04	36.96	2,200
Jul 28, 2023	37.16	37.17	37.16	37.17	37.09	300
Jul 27, 2023	37.07	37.25	37.00	37.00	36.92	1,400
Jul 27, 2023	0.08 Dividend
Jul 26, 2023	37.18	37.20	37.13	37.18	37.02	2,300
Jul 25, 2023	37.15	37.15	37.15	37.15	36.99	1,200
Jul 24, 2023	37.01	37.16	37.01	37.15	36.99	2,100
Jul 21, 2023	36.86	37.14	36.86	37.10	36.94	4,100
Jul 20, 2023	36.40	36.75	36.40	36.75	36.59	1,400
Jul 19, 2023	36.27	36.50	36.27	36.47	36.31	3,600
Jul 18, 2023	36.17	36.36	36.17	36.26	36.10	1,900
Jul 17, 2023	36.05	36.05	35.95	35.95	35.80	300
Jul 14, 2023	36.09	36.15	36.09	36.13	35.97	800
Jul 13, 2023	35.88	35.92	35.88	35.89	35.74	600
Jul 12, 2023	35.94	36.00	35.94	35.97	35.82	800
Jul 11, 2023	35.77	35.94	35.77	35.91	35.76	6,500
Jul 10, 2023	35.71	35.78	35.71	35.73	35.58	1,200
Jul 07, 2023	35.87	35.87	35.63	35.63	35.48	2,300
Jul 06, 2023	35.90	36.02	35.84	36.02	35.87	2,900
Jul 05, 2023	35.90	36.22	35.90	36.21	36.05	3,300
Jul 04, 2023	36.06	36.08	36.06	36.08	35.92	1,000
Jun 30, 2023	35.94	36.11	35.94	36.11	35.95	2,400
Jun 29, 2023	35.71	35.80	35.62	35.76	35.61	2,900
Jun 28, 2023	35.70	35.70	35.48	35.50	35.35	2,600
Jun 28, 2023	0.08 Dividend
Jun 27, 2023	35.35	35.61	35.35	35.60	35.37	900
Jun 26, 2023	35.19	35.32	35.16	35.28	35.05	6,800
Jun 23, 2023	35.45	35.45	35.34	35.34	35.11	4,700
Jun 22, 2023	35.45	35.53	35.44	35.47	35.24	600
Jun 21, 2023	35.85	35.85	35.60	35.63	35.40	1,100
Jun 20, 2023	36.03	36.03	35.83	35.85	35.62	5,500
Jun 19, 2023	36.05	36.07	35.97	36.07	35.83	1,100
Jun 16, 2023	36.10	36.25	36.05	36.06	35.82	900
Jun 15, 2023	35.91	36.20	35.91	36.15	35.91	1,600
Jun 14, 2023	35.97	36.07	35.96	35.96	35.72	1,200
Jun 13, 2023	35.87	36.04	35.87	35.97	35.73	4,500
Jun 12, 2023	35.79	35.89	35.78	35.89	35.66	2,800
Jun 09, 2023	35.75	35.82	35.72	35.78	35.55	2,800
Jun 08, 2023	35.80	35.81	35.68	35.81	35.58	900
Jun 07, 2023	35.50	35.72	35.50	35.72	35.49	2,100
Jun 06, 2023	35.56	35.60	35.51	35.58	35.35	2,200
Jun 05, 2023	35.66	35.85	35.66	35.70	35.47	3,400
Jun 02, 2023	35.38	35.78	35.33	35.76	35.53	3,800
Jun 01, 2023	35.29	35.29	35.09	35.18	34.95	66,800
May 31, 2023	35.48	35.48	35.30	35.37	35.14	6,500
May 30, 2023	35.78	35.78	35.52	35.54	35.31	1,900
May 30, 2023	0.08 Dividend
May 29, 2023	36.09	36.09	35.80	35.89	35.58	1,200
May 26, 2023	35.83	35.89	35.76	35.83	35.52	5,700
May 25, 2023	35.72	35.72	35.46	35.65	35.34	3,400
May 24, 2023	35.84	35.84	35.63	35.63	35.32	2,500
May 23, 2023	35.77	35.96	35.77	35.79	35.48	4,200
May 19, 2023	36.18	36.21	36.00	36.05	35.73	5,200
May 18, 2023	35.81	35.90	35.77	35.86	35.55	2,300
May 17, 2023	35.57	35.78	35.51	35.77	35.46	23,400
May 16, 2023	35.75	35.75	35.55	35.61	35.30	16,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7295-0.0019(-0.26%)

CRUDE OIL88.28-0.54(-0.61%)

Bitcoin CAD37,812.12-832.00(-2.15%)

BMO US Dividend ETF (ZDY.TO)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7295
-0.0019(-0.26%)

CRUDE OIL
88.28
-0.54(-0.61%)

Bitcoin CAD
37,812.12
-832.00(-2.15%)