BMO US Dividend ETF (ZDY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 42.69 | 0.16 | 0.38 | 42.51 | 43 | 42.51 | 2836 |
| 1721857200 | 42.53 | -0.07 | -0.16 | 42.5 | 42.56 | 42.38 | 4168 |
| 1721770800 | 42.6 | -0.14 | -0.33 | 42.73 | 42.73 | 42.5 | 4530 |
| 1721684400 | 42.74 | -0.01 | -0.02 | 42.68 | 42.76 | 42.65 | 2733 |
| 1721425200 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1721338800 | 42.75 | -0.35 | -0.81 | 43.09 | 43.26 | 42.74 | 2635 |
| 1721252400 | 43.1 | 0.32 | 0.75 | 42.7 | 43.17 | 42.7 | 1304 |
| 1721166000 | 42.78 | 0.56 | 1.33 | 42.31 | 42.78 | 42.31 | 2035 |
| 1721079600 | 42.22 | 0.2 | 0.48 | 42.07 | 42.37 | 42.07 | 2732 |
| 1720820400 | 42.02 | 0.26 | 0.62 | 41.93 | 42.25 | 41.93 | 3859 |
| 1720734000 | 41.76 | 0.24 | 0.58 | 41.7 | 41.8 | 41.67 | 3055 |
| 1720647600 | 41.52 | 0.36 | 0.87 | 41.08 | 41.52 | 41.08 | 6082 |
| 1720561200 | 41.16 | 0.01 | 0.02 | 41.1 | 41.24 | 41.1 | 2949 |
| 1720474800 | 41.15 | -0.02 | -0.05 | 41.22 | 41.3 | 41.09 | 4681 |
| 1720215600 | 41.17 | 0.14 | 0.34 | 41 | 41.17 | 40.99 | 5818 |
| 1720129200 | 41.03 | 0.03 | 0.07 | 40.92 | 41.03 | 40.92 | 171 |
| 1720042800 | 41 | -0.21 | -0.51 | 41.07 | 41.24 | 41 | 3009 |
| 1719956400 | 41.21 | 0.04 | 0.10 | 41.09 | 41.21 | 41.08 | 17522 |
| 1719610800 | 41.17 | 0 | 0.00 | 41.25 | 41.5 | 41.13 | 6956 |
| 1719524400 | 41.17 | -0.18 | -0.44 | 41.24 | 41.24 | 41.06 | 4530 |
| 1719438000 | 41.35 | 0.04 | 0.10 | 41.38 | 41.38 | 41.27 | 2413 |
| 1719351600 | 41.31 | -0.33 | -0.79 | 41.53 | 41.53 | 41.31 | 684 |
| 1719265200 | 41.64 | 0.2 | 0.48 | 41.47 | 41.7 | 41.44 | 5017 |
| 1719006000 | 41.44 | 0.07 | 0.17 | 41.52 | 41.52 | 41.41 | 4104 |
| 1718919600 | 41.37 | 0.2 | 0.49 | 41.18 | 41.44 | 41.18 | 26964 |
| 1718833200 | 41.17 | -0.08 | -0.19 | 41.1 | 41.25 | 41.1 | 4566 |
| 1718746800 | 41.25 | 0.08 | 0.19 | 41.21 | 41.25 | 41.2 | 11870 |
| 1718660400 | 41.17 | 0.23 | 0.56 | 40.95 | 41.17 | 40.88 | 26127 |
| 1718401200 | 40.94 | -0.15 | -0.37 | 41.03 | 41.03 | 40.8 | 1941 |
| 1718314800 | 41.09 | -0.01 | -0.02 | 41.02 | 41.11 | 40.92 | 11948 |
| 1718228400 | 41.1 | 0.03 | 0.07 | 41.25 | 41.25 | 41.03 | 15018 |
| 1718142000 | 41.07 | -0.14 | -0.34 | 41.18 | 41.18 | 40.92 | 3046 |
| 1718055600 | 41.21 | 0.01 | 0.02 | 41.19 | 41.24 | 41.07 | 3110 |
| 1717796400 | 41.2 | 0.29 | 0.71 | 41.12 | 41.33 | 41.12 | 2302 |
| 1717710000 | 40.91 | -0.06 | -0.15 | 40.9 | 41.07 | 40.85 | 5845 |
| 1717623600 | 40.97 | 0.1 | 0.24 | 40.92 | 40.97 | 40.85 | 1104 |
| 1717537200 | 40.87 | 0.26 | 0.64 | 40.72 | 40.92 | 40.69 | 2594 |
| 1717450800 | 40.61 | 0.03 | 0.07 | 40.67 | 40.8 | 40.46 | 4812 |
| 1717191600 | 40.58 | 0.3 | 0.74 | 40.26 | 40.58 | 40.22 | 4047 |
| 1717105200 | 40.28 | -0.08 | -0.20 | 40.2 | 40.29 | 40.2 | 2350 |
| 1717018800 | 40.36 | -0.15 | -0.37 | 40.44 | 40.44 | 40.32 | 5027 |
| 1716932400 | 40.51 | -0.33 | -0.81 | 40.82 | 40.82 | 40.41 | 5631 |
| 1716846000 | 40.84 | -0.02 | -0.05 | 40.9 | 40.93 | 40.78 | 957 |
| 1716586800 | 40.86 | -0.16 | -0.39 | 40.98 | 41 | 40.85 | 2602 |
| 1716500400 | 41.02 | -0.4 | -0.97 | 41.45 | 41.45 | 41.02 | 3512 |
| 1716414000 | 41.42 | -0.02 | -0.05 | 41.55 | 41.55 | 41.41 | 2575 |
| 1716327600 | 41.44 | 0.05 | 0.12 | 41.32 | 41.46 | 41.32 | 1849 |
| 1715982000 | 41.39 | 0 | 0.00 | 41.31 | 41.39 | 41.31 | 668 |
| 1715895600 | 41.39 | 0.15 | 0.36 | 41.38 | 41.42 | 41.35 | 8828 |
| 1715809200 | 41.24 | 0.22 | 0.54 | 41.18 | 41.24 | 41.15 | 1906 |
| 1715722800 | 41.02 | 0.08 | 0.20 | 40.87 | 41.02 | 40.87 | 4838 |
| 1715636400 | 40.94 | 0.01 | 0.02 | 40.97 | 41.07 | 40.93 | 3133 |
| 1715377200 | 40.93 | 0.15 | 0.37 | 40.78 | 40.93 | 40.78 | 6222 |
| 1715290800 | 40.78 | 0.1 | 0.25 | 40.66 | 40.78 | 40.66 | 5182 |
| 1715204400 | 40.68 | 0.14 | 0.35 | 40.53 | 40.68 | 40.5 | 1683 |
| 1715118000 | 40.54 | 0.34 | 0.85 | 40.44 | 40.54 | 40.44 | 4421 |
| 1715031600 | 40.2 | 0.18 | 0.45 | 39.95 | 40.22 | 39.95 | 920 |
| 1714772400 | 40.02 | 0.36 | 0.91 | 39.95 | 40.02 | 39.83 | 2014 |
| 1714686000 | 39.66 | -0.12 | -0.30 | 40.13 | 40.13 | 39.66 | 1727 |
| 1714599600 | 39.78 | -0.14 | -0.35 | 39.98 | 40.03 | 39.66 | 5482 |
| 1714513200 | 39.92 | 0 | 0.00 | 40.16 | 40.16 | 39.91 | 2243 |
| 1714426800 | 39.92 | 0.09 | 0.23 | 39.99 | 40.02 | 39.82 | 6961 |
| 1714167600 | 39.83 | -0.04 | -0.10 | 39.85 | 39.93 | 39.83 | 3528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
