BMO Tactical Dividend ETF Fund ETF (ZZZD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.96

+0.09

(+0.31%)

At close: 01:29PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	28.96	28.96	28.96	28.96	28.96	1,100
May 16, 2024	28.89	28.89	28.89	28.89	28.89	1,700
May 15, 2024	28.97	29.03	28.97	29.03	29.03	1,300
May 14, 2024	28.89	28.89	28.88	28.88	28.88	5,400
May 13, 2024	28.86	28.86	28.86	28.86	28.86	-
May 10, 2024	28.75	28.86	28.75	28.86	28.86	3,000
May 09, 2024	28.73	28.75	28.73	28.74	28.74	5,800
May 08, 2024	28.39	28.72	28.39	28.72	28.72	2,200
May 07, 2024	28.65	28.65	28.65	28.65	28.65	-
May 06, 2024	28.60	28.61	28.57	28.61	28.61	2,000
May 03, 2024	28.56	28.61	28.56	28.61	28.61	1,800
May 02, 2024	28.45	28.50	28.42	28.50	28.50	5,800
May 01, 2024	28.39	28.40	28.33	28.40	28.40	1,000
Apr 30, 2024	28.33	28.33	28.33	28.33	28.33	-
Apr 29, 2024	28.22	28.23	28.22	28.23	28.23	1,100
Apr 26, 2024	28.25	28.25	28.24	28.24	28.24	2,200
Apr 25, 2024	27.92	27.92	27.92	27.92	27.92	300
Apr 24, 2024	28.24	28.24	28.24	28.24	28.24	-
Apr 23, 2024	28.21	28.23	28.21	28.23	28.23	1,100
Apr 22, 2024	28.54	28.64	28.54	28.57	28.57	5,100
Apr 19, 2024	28.05	28.24	28.05	28.24	28.24	3,900
Apr 18, 2024	27.86	27.86	27.86	27.86	27.86	-
Apr 17, 2024	27.70	27.70	27.70	27.70	27.70	-
Apr 16, 2024	27.97	27.97	27.97	27.97	27.97	-
Apr 15, 2024	27.50	27.50	27.50	27.50	27.50	300
Apr 12, 2024	27.86	27.86	27.86	27.86	27.86	1,700
Apr 11, 2024	27.66	27.66	27.49	27.49	27.49	700
Apr 10, 2024	27.88	27.88	27.88	27.88	27.88	-
Apr 09, 2024	28.00	28.05	28.00	28.05	28.05	1,100
Apr 08, 2024	27.64	27.64	27.64	27.64	27.64	-
Apr 05, 2024	28.00	28.00	28.00	28.00	28.00	200
Apr 04, 2024	27.65	28.00	27.65	28.00	28.00	1,000
Apr 03, 2024	27.92	27.92	27.92	27.92	27.92	-
Apr 02, 2024	27.85	28.00	27.85	28.00	28.00	2,000
Apr 01, 2024	27.84	27.84	27.73	27.73	27.73	300
Mar 28, 2024	27.57	27.57	27.57	27.57	27.57	400
Mar 27, 2024	27.64	27.64	27.60	27.60	27.60	400
Mar 27, 2024	0.3 Dividend
Mar 26, 2024	27.94	27.94	27.94	27.94	27.64	-
Mar 25, 2024	27.80	27.83	27.80	27.83	27.53	700
Mar 22, 2024	27.79	27.79	27.71	27.71	27.41	3,200
Mar 21, 2024	27.73	27.73	27.73	27.73	27.43	100
Mar 20, 2024	27.63	27.63	27.63	27.63	27.33	100
Mar 19, 2024	27.80	27.80	27.80	27.80	27.50	200
Mar 18, 2024	28.07	28.07	28.07	28.07	27.77	100
Mar 15, 2024	28.15	28.15	28.15	28.15	27.85	500
Mar 14, 2024	28.10	28.10	28.10	28.10	27.80	-
Mar 13, 2024	27.71	27.71	27.71	27.71	27.41	-
Mar 12, 2024	28.21	28.21	28.21	28.21	27.91	-
Mar 11, 2024	28.00	28.25	28.00	28.25	27.95	2,500
Mar 08, 2024	27.90	27.90	27.89	27.90	27.60	5,000
Mar 07, 2024	27.84	27.84	27.84	27.84	27.54	1,000
Mar 06, 2024	27.85	27.86	27.75	27.75	27.45	7,500
Mar 05, 2024	27.90	28.13	27.90	27.96	27.66	34,900
Mar 04, 2024	27.77	27.77	27.77	27.77	27.47	200
Mar 01, 2024	27.70	27.70	27.70	27.70	27.40	-
Feb 29, 2024	27.82	27.82	27.70	27.70	27.40	300
Feb 28, 2024	27.91	27.91	27.87	27.89	27.59	1,500
Feb 27, 2024	27.79	27.79	27.79	27.79	27.49	200
Feb 26, 2024	27.72	27.94	27.72	27.94	27.64	600
Feb 23, 2024	27.79	27.90	27.79	27.90	27.60	1,000
Feb 22, 2024	27.69	27.69	27.42	27.42	27.13	9,300
Feb 21, 2024	28.10	28.10	28.10	28.10	27.80	500
Feb 20, 2024	28.00	28.20	28.00	28.14	27.84	2,200
Feb 16, 2024	27.53	27.53	27.53	27.53	27.23	-
Feb 15, 2024	27.53	27.53	27.50	27.52	27.22	1,200
Feb 14, 2024	27.40	27.40	27.40	27.40	27.11	-
Feb 13, 2024	27.75	27.83	27.75	27.83	27.53	700
Feb 12, 2024	27.50	27.50	27.50	27.50	27.20	100
Feb 09, 2024	27.51	27.51	27.51	27.51	27.21	-
Feb 08, 2024	27.51	27.51	27.51	27.51	27.21	800
Feb 07, 2024	28.25	28.25	27.72	27.76	27.46	700
Feb 06, 2024	27.90	27.90	27.90	27.90	27.60	300
Feb 05, 2024	27.47	27.47	27.47	27.47	27.18	-
Feb 02, 2024	27.49	27.49	27.49	27.49	27.19	1,000
Feb 01, 2024	28.38	28.38	28.38	28.38	28.08	-
Jan 31, 2024	28.28	28.28	28.27	28.28	27.98	2,400
Jan 30, 2024	27.83	27.83	27.83	27.83	27.53	-
Jan 29, 2024	27.93	27.93	27.93	27.93	27.63	-
Jan 26, 2024	27.85	27.93	27.85	27.93	27.63	100
Jan 25, 2024	27.85	27.85	27.85	27.85	27.55	2,100
Jan 24, 2024	27.71	27.81	27.71	27.81	27.51	500
Jan 23, 2024	27.72	27.72	27.72	27.72	27.42	200
Jan 22, 2024	27.55	27.57	27.53	27.57	27.27	400
Jan 19, 2024	27.70	27.70	27.70	27.70	27.40	-
Jan 18, 2024	27.80	27.80	27.80	27.80	27.50	500
Jan 17, 2024	28.16	28.16	28.16	28.16	27.86	600
Jan 16, 2024	28.25	28.25	28.19	28.19	27.89	800
Jan 15, 2024	28.25	28.25	28.25	28.25	27.95	100
Jan 12, 2024	28.26	28.26	28.25	28.25	27.95	500
Jan 11, 2024	28.42	28.60	28.42	28.45	28.14	6,000
Jan 10, 2024	28.26	28.26	28.14	28.14	27.84	1,500
Jan 09, 2024	28.27	28.27	28.27	28.27	27.97	-
Jan 08, 2024	28.31	28.31	28.31	28.31	28.01	100
Jan 05, 2024	28.40	28.58	28.40	28.58	28.27	900
Jan 04, 2024	28.58	28.58	28.58	28.58	28.27	-
Jan 03, 2024	28.47	28.49	28.47	28.49	28.18	3,500
Jan 02, 2024	28.48	28.48	28.48	28.48	28.17	200
Dec 29, 2023	28.05	28.05	28.05	28.05	27.75	500
Dec 28, 2023	28.10	28.10	28.10	28.10	27.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7338-0.0003(-0.04%)

CRUDE OIL78.73-1.07(-1.34%)

Bitcoin CAD96,753.62+5,179.36(+5.66%)

BMO Tactical Dividend ETF Fund ETF (ZZZD.TO)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7338
-0.0003(-0.04%)

CRUDE OIL
78.73
-1.07(-1.34%)

Bitcoin CAD
96,753.62
+5,179.36(+5.66%)