Skip to main content

BMO Canadian Dividend ETF (TSX: ZDV )

19.70 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.27 19.35 19.25 19.30 25,242 +0.07(+0.36%)
Jul 28, 2023 19.19 19.33 19.19 19.23 30,918 +0.04(+0.21%)
Jul 27, 2023 19.36 19.36 19.18 19.19 32,990 -0.20(-1.03%)
Jul 26, 2023 19.32 19.44 19.32 19.39 18,140 +0.01(+0.05%)
Jul 25, 2023 19.48 19.48 19.37 19.38 56,514 -0.07(-0.36%)
Jul 24, 2023 19.42 19.51 19.41 19.45 16,011 +0.03(+0.15%)
Jul 21, 2023 19.35 19.42 19.33 19.42 41,304 +0.13(+0.67%)
Jul 20, 2023 19.25 19.30 19.23 19.29 31,432 +0.03(+0.16%)
Jul 19, 2023 19.19 19.26 19.19 19.26 38,916 +0.11(+0.57%)
Jul 18, 2023 19.03 19.15 19.03 19.15 27,691 +0.13(+0.68%)
Jul 17, 2023 19.02 19.09 19.02 19.02 38,536 -0.07(-0.37%)
Jul 14, 2023 19.15 19.15 19.06 19.09 21,801 -0.03(-0.16%)
Jul 13, 2023 19.00 19.13 18.98 19.12 38,461 +0.17(+0.90%)
Jul 12, 2023 18.93 18.97 18.85 18.95 53,726 +0.13(+0.69%)
Jul 11, 2023 18.80 18.85 18.79 18.82 13,408 +0.02(+0.11%)
Jul 10, 2023 18.82 18.90 18.79 18.80 59,868 -0.09(-0.48%)
Jul 07, 2023 18.82 18.96 18.80 18.89 41,576 +0.01(+0.05%)
Jul 06, 2023 19.00 19.00 18.87 18.88 31,655 -0.24(-1.26%)
Jul 05, 2023 19.15 19.16 19.10 19.12 24,858 -0.06(-0.31%)
Jul 04, 2023 19.16 19.21 19.14 19.18 26,517 +0.04(+0.21%)
Jun 30, 2023 19.14 0 +0.19(+1.00%)
Jun 29, 2023 18.83 18.95 18.83 18.95 24,804 +0.12(+0.64%)
Jun 28, 2023 18.78 18.83 18.73 18.83 119,691 -0.01(-0.05%)
Jun 27, 2023 18.73 18.85 18.71 18.84 142,275 +0.13(+0.69%)
Jun 26, 2023 18.51 18.76 18.51 18.71 21,143 +0.19(+1.03%)
Jun 23, 2023 18.65 18.65 18.52 18.52 38,560 -0.17(-0.91%)
Jun 22, 2023 18.73 18.73 18.67 18.69 18,661 -0.10(-0.53%)
Jun 21, 2023 18.80 18.84 18.74 18.79 40,786 -0.03(-0.16%)
Jun 20, 2023 18.91 18.93 18.82 18.82 25,449 -0.18(-0.95%)
Jun 19, 2023 19.05 19.05 18.97 19.00 59,979 -0.04(-0.21%)
Jun 16, 2023 19.08 19.12 19.04 19.04 48,203 -0.01(-0.05%)
Jun 15, 2023 19.00 19.08 18.98 19.05 53,208 +0.01(+0.05%)
Jun 14, 2023 19.09 19.15 19.00 19.04 40,186 -0.02(-0.10%)
Jun 13, 2023 19.04 19.14 19.03 19.06 29,873 +0.08(+0.42%)
Jun 12, 2023 18.98 18.99 18.92 18.98 42,196 -0.04(-0.21%)
Jun 09, 2023 19.06 19.08 18.99 19.02 50,519 -0.05(-0.26%)
Jun 08, 2023 19.12 19.12 19.00 19.07 48,387 -0.02(-0.10%)
Jun 07, 2023 19.09 19.13 19.03 19.09 21,639 +0.03(+0.16%)
Jun 06, 2023 18.93 19.07 18.93 19.06 35,303 +0.06(+0.32%)
Jun 05, 2023 19.18 19.18 19.00 19.00 69,616 -0.12(-0.63%)
Jun 02, 2023 18.99 19.13 18.90 19.12 43,978 +0.34(+1.81%)
Jun 01, 2023 18.77 18.84 18.70 18.78 196,484 +0.06(+0.32%)
May 31, 2023 18.87 18.87 18.71 18.72 84,135 -0.22(-1.16%)
May 30, 2023 19.09 19.09 18.91 18.94 32,400 -0.25(-1.30%)
May 29, 2023 19.16 19.21 19.14 19.19 15,900 +0.06(+0.31%)
May 26, 2023 19.09 19.17 19.08 19.13 36,007 +0.09(+0.47%)
May 25, 2023 19.16 19.16 18.97 19.04 31,179 -0.12(-0.63%)
May 24, 2023 19.31 19.31 19.16 19.16 29,802 -0.21(-1.08%)
May 23, 2023 19.42 19.51 19.37 19.37 44,366 -0.16(-0.82%)
May 19, 2023 19.53 0 +0.07(+0.36%)
May 18, 2023 19.45 19.46 19.36 19.46 31,759 -0.03(-0.15%)
May 17, 2023 19.46 19.49 19.38 19.49 55,051 +0.04(+0.21%)
May 16, 2023 19.65 19.67 19.45 19.45 37,053 -0.31(-1.57%)
May 15, 2023 19.67 19.76 19.66 19.76 26,212 +0.10(+0.51%)
May 12, 2023 19.66 19.74 19.59 19.66 54,760 +0.03(+0.15%)
May 11, 2023 19.62 19.64 19.55 19.63 31,030 -0.04(-0.20%)
May 10, 2023 19.83 19.83 19.60 19.67 51,619 -0.09(-0.46%)
May 09, 2023 19.70 19.78 19.70 19.76 35,008 -0.01(-0.05%)
May 08, 2023 19.80 19.87 19.76 19.77 30,228 -0.03(-0.15%)
May 05, 2023 19.69 19.82 19.69 19.80 39,020 +0.22(+1.12%)
May 04, 2023 19.80 19.80 19.57 19.58 58,438 -0.25(-1.26%)
May 03, 2023 19.85 19.93 19.83 19.83 36,541 -0.02(-0.10%)
May 02, 2023 19.98 19.98 19.74 19.85 47,756 -0.21(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.