BMO Canadian Dividend ETF (ZDV)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 21.91 | 0.11 | 0.50 | 21.7 | 21.99 | 21.68 | 52464 |
| 1734648000 | 21.8 | -0.1 | -0.46 | 21.91 | 21.91 | 21.78 | 37358 |
| 1734561600 | 21.9 | -0.33 | -1.48 | 22.2 | 22.2 | 21.86 | 44458 |
| 1734475200 | 22.23 | -0.09 | -0.40 | 22.18 | 22.26 | 22.18 | 32291 |
| 1734388800 | 22.32 | -0.17 | -0.76 | 22.42 | 22.42 | 22.29 | 34549 |
| 1734129600 | 22.49 | -0.09 | -0.40 | 22.57 | 22.57 | 22.44 | 24875 |
| 1734043200 | 22.58 | -0.18 | -0.79 | 22.71 | 22.71 | 22.55 | 24855 |
| 1733956800 | 22.76 | -0.02 | -0.09 | 22.82 | 22.82 | 22.73 | 40545 |
| 1733870400 | 22.78 | -0.07 | -0.31 | 22.86 | 22.86 | 22.74 | 31337 |
| 1733784000 | 22.85 | -0.05 | -0.22 | 22.93 | 23 | 22.83 | 42146 |
| 1733524800 | 22.9 | -0.03 | -0.13 | 22.98 | 22.99 | 22.86 | 21969 |
| 1733438400 | 22.93 | 0.04 | 0.17 | 22.81 | 23 | 22.81 | 38072 |
| 1733352000 | 22.89 | -0.03 | -0.13 | 22.94 | 23 | 22.84 | 52631 |
| 1733265600 | 22.92 | 0.02 | 0.09 | 22.98 | 22.98 | 22.89 | 66995 |
| 1733179200 | 22.9 | 0.02 | 0.09 | 22.86 | 22.9 | 22.76 | 36396 |
| 1732920000 | 22.88 | 0.07 | 0.31 | 22.79 | 22.9 | 22.79 | 18904 |
| 1732833600 | 22.81 | 0.03 | 0.13 | 22.81 | 22.86 | 22.81 | 38594 |
| 1732747200 | 22.78 | 0.02 | 0.09 | 22.67 | 22.8 | 22.66 | 24959 |
| 1732660800 | 22.76 | -0.06 | -0.26 | 22.78 | 22.8 | 22.65 | 40526 |
| 1732574400 | 22.82 | -0.04 | -0.17 | 22.92 | 22.93 | 22.8 | 25863 |
| 1732315200 | 22.86 | 0.05 | 0.22 | 22.82 | 22.9 | 22.82 | 31216 |
| 1732228800 | 22.81 | 0.22 | 0.97 | 22.61 | 22.83 | 22.58 | 44356 |
| 1732142400 | 22.59 | 0.01 | 0.04 | 22.56 | 22.6 | 22.5 | 56294 |
| 1732056000 | 22.58 | 0.04 | 0.18 | 22.41 | 22.58 | 22.39 | 29113 |
| 1731969600 | 22.54 | 0.05 | 0.22 | 22.5 | 22.62 | 22.5 | 33860 |
| 1731710400 | 22.49 | -0.06 | -0.27 | 22.51 | 22.52 | 22.42 | 27796 |
| 1731624000 | 22.55 | 0.11 | 0.49 | 22.48 | 22.6 | 22.48 | 31404 |
| 1731537600 | 22.44 | -0.01 | -0.04 | 22.5 | 22.5 | 22.37 | 58300 |
| 1731451200 | 22.45 | -0.09 | -0.40 | 22.57 | 22.57 | 22.33 | 37957 |
| 1731364800 | 22.54 | 0.03 | 0.13 | 22.56 | 22.66 | 22.54 | 52090 |
| 1731105600 | 22.51 | 0 | 0.00 | 22.54 | 22.54 | 22.44 | 37925 |
| 1731019200 | 22.51 | 0.12 | 0.54 | 22.4 | 22.52 | 22.39 | 27872 |
| 1730932800 | 22.39 | 0.2 | 0.90 | 22.38 | 22.39 | 22.15 | 69902 |
| 1730846400 | 22.19 | 0.09 | 0.41 | 22.09 | 22.21 | 22.08 | 28837 |
| 1730760000 | 22.1 | -0.03 | -0.14 | 22.07 | 22.18 | 22 | 61963 |
| 1730497200 | 22.13 | 0.05 | 0.23 | 22.17 | 22.22 | 22.08 | 28234 |
| 1730410800 | 22.08 | -0.22 | -0.99 | 22.3 | 22.3 | 22.05 | 41868 |
| 1730324400 | 22.3 | -0.09 | -0.40 | 22.29 | 22.35 | 22.25 | 39456 |
| 1730238000 | 22.39 | -0.11 | -0.49 | 22.46 | 22.46 | 22.32 | 56563 |
| 1730151600 | 22.5 | 0.07 | 0.31 | 22.4 | 22.54 | 22.37 | 95821 |
| 1729892400 | 22.43 | -0.04 | -0.18 | 22.49 | 22.49 | 22.39 | 39953 |
| 1729806000 | 22.47 | -0.04 | -0.18 | 22.48 | 22.55 | 22.34 | 55167 |
| 1729719600 | 22.51 | -0.07 | -0.31 | 22.55 | 22.55 | 22.42 | 36685 |
| 1729633200 | 22.58 | -0.02 | -0.09 | 22.51 | 22.59 | 22.44 | 27343 |
| 1729546800 | 22.6 | -0.09 | -0.40 | 22.69 | 22.77 | 22.57 | 70211 |
| 1729287600 | 22.69 | 0.08 | 0.35 | 22.61 | 22.7 | 22.6 | 24779 |
| 1729201200 | 22.61 | 0.14 | 0.62 | 22.49 | 22.61 | 22.49 | 58069 |
| 1729114800 | 22.47 | 0.14 | 0.63 | 22.37 | 22.5 | 22.37 | 28954 |
| 1729028400 | 22.33 | 0.05 | 0.22 | 22.21 | 22.35 | 22.2 | 31080 |
| 1728682800 | 22.28 | 0.13 | 0.59 | 22.14 | 22.33 | 22.14 | 39416 |
| 1728596400 | 22.15 | 0.02 | 0.09 | 22.07 | 22.16 | 22.06 | 24878 |
| 1728510000 | 22.13 | 0.13 | 0.59 | 21.94 | 22.13 | 21.94 | 43634 |
| 1728423600 | 22 | -0.03 | -0.14 | 21.98 | 22.03 | 21.92 | 40754 |
| 1728337200 | 22.03 | -0.05 | -0.23 | 22.04 | 22.1 | 21.94 | 59936 |
| 1728078000 | 22.08 | 0.11 | 0.50 | 22.06 | 22.11 | 22.02 | 54169 |
| 1727991600 | 21.97 | -0.05 | -0.23 | 22 | 22 | 21.87 | 43694 |
| 1727905200 | 22.02 | -0.06 | -0.27 | 22.1 | 22.14 | 21.97 | 33746 |
| 1727818800 | 22.08 | 0.08 | 0.36 | 22.02 | 22.1 | 21.94 | 36685 |
| 1727732400 | 22 | -0.01 | -0.05 | 21.95 | 22.03 | 21.88 | 60044 |
| 1727473200 | 22.01 | -0.05 | -0.23 | 22.02 | 22.08 | 22 | 22740 |
| 1727386800 | 22.06 | 0.1 | 0.46 | 22.02 | 22.12 | 21.99 | 27962 |
| 1727300400 | 21.96 | -0.01 | -0.05 | 21.99 | 21.99 | 21.93 | 49997 |
| 1727214000 | 21.97 | 0 | 0.00 | 22.02 | 22.05 | 21.96 | 31964 |
| 1727127600 | 21.97 | 0.01 | 0.05 | 21.95 | 21.99 | 21.88 | 34714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
