BMO Canadian Dividend ETF (TSX:ZDV)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	29.68	29.94	29.63	29.77	95,899	+0.18(+0.61%)
Mar 09, 2026	29.40	29.65	29.17	29.59	95,488	-0.11(-0.37%)
Mar 06, 2026	29.82	29.86	29.56	29.70	61,506	-0.31(-1.03%)
Mar 05, 2026	30.14	30.14	29.80	30.01	81,516	-0.19(-0.63%)
Mar 04, 2026	30.19	30.22	30.05	30.20	26,750	+0.06(+0.20%)
Mar 03, 2026	30.28	30.20	29.74	30.14	78,166	-0.49(-1.60%)
Mar 02, 2026	30.46	30.66	30.41	30.63	55,293	+0.17(+0.56%)
Feb 27, 2026	30.45	30.54	30.42	30.46	46,209	+0.02(+0.07%)
Feb 26, 2026	30.23	30.45	30.16	30.44	67,707	+0.10(+0.33%)
Feb 25, 2026	30.30	30.43	30.14	30.34	41,797	+0.12(+0.40%)
Feb 24, 2026	30.21	30.23	30.05	30.22	36,967	+0.03(+0.10%)
Feb 23, 2026	30.06	30.30	30.02	30.19	44,616	+0.22(+0.73%)
Feb 20, 2026	29.89	29.97	29.76	29.97	48,920	+0.13(+0.44%)
Feb 19, 2026	29.74	29.87	29.75	29.84	30,548	+0.09(+0.30%)
Feb 18, 2026	29.65	29.76	29.57	29.75	38,893	+0.24(+0.81%)
Feb 17, 2026	29.50	29.54	29.25	29.51	76,795	-0.06(-0.20%)
Feb 13, 2026				29.57	0	+0.55(+1.90%)
Feb 12, 2026	29.40	29.43	28.99	29.02	150,074	-0.33(-1.12%)
Feb 11, 2026	29.44	29.42	29.26	29.35	63,468	+0.12(+0.41%)
Feb 10, 2026	29.20	29.24	29.10	29.23	58,898	+0.11(+0.38%)
Feb 09, 2026	28.92	29.12	28.90	29.12	64,623	+0.21(+0.73%)
Feb 06, 2026	28.70	28.94	28.70	28.91	60,719	+0.34(+1.19%)
Feb 05, 2026	28.66	28.77	28.47	28.57	50,860	-0.32(-1.11%)
Feb 04, 2026	28.83	28.90	28.69	28.89	102,069	+0.23(+0.80%)
Feb 03, 2026	28.61	28.68	28.47	28.66	90,578	+0.32(+1.13%)
Feb 02, 2026	28.07	28.35	28.03	28.34	113,890	+0.19(+0.67%)
Jan 30, 2026	28.42	28.45	27.93	28.15	64,697	-0.51(-1.78%)
Jan 29, 2026	28.79	28.87	28.52	28.66	60,967	-0.08(-0.28%)
Jan 28, 2026	28.77	28.85	28.63	28.74	52,476	+0.03(+0.10%)
Jan 27, 2026	28.63	28.78	28.57	28.71	49,019	+0.08(+0.28%)
Jan 26, 2026	28.78	28.82	28.61	28.63	49,550	-0.01(-0.03%)
Jan 23, 2026	28.63	28.64	28.50	28.64	39,572	+0.12(+0.42%)
Jan 22, 2026	28.48	28.60	28.43	28.52	29,726	+0.13(+0.46%)
Jan 21, 2026	28.38	28.49	28.29	28.39	82,363	+0.12(+0.42%)
Jan 20, 2026	28.46	28.46	28.20	28.27	79,767	-0.18(-0.63%)
Jan 19, 2026	28.40	28.45	28.29	28.45	42,323	+0.07(+0.25%)
Jan 16, 2026	28.34	28.44	28.30	28.38	57,049	+0.08(+0.28%)
Jan 15, 2026	28.19	28.32	28.16	28.30	23,422	+0.14(+0.50%)
Jan 14, 2026	28.05	28.25	28.05	28.16	61,992	+0.16(+0.57%)
Jan 13, 2026	27.97	28.04	27.93	28.00	96,423	+0.12(+0.43%)
Jan 12, 2026	27.77	27.89	27.78	27.88	67,066	+0.13(+0.47%)
Jan 09, 2026	27.69	27.81	27.69	27.75	63,593	+0.16(+0.58%)
Jan 08, 2026	27.34	27.60	27.34	27.59	54,826	+0.20(+0.73%)
Jan 07, 2026	27.46	27.46	27.35	27.39	58,285	-0.17(-0.62%)
Jan 06, 2026	27.59	27.65	27.50	27.56	79,979	-0.01(-0.04%)
Jan 05, 2026	27.57	27.66	27.39	27.57	43,921	+0.05(+0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.