BMO US Dividend ETF (ZDY)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742852400 | 47.01 | 0.33 | 0.71 | 46.97 | 47.03 | 46.89 | 5248 |
| 1742593200 | 46.68 | -0.04 | -0.09 | 46.44 | 46.69 | 46.4 | 4378 |
| 1742506800 | 46.72 | -0.16 | -0.34 | 46.91 | 47.02 | 46.65 | 5410 |
| 1742420400 | 46.88 | 0.38 | 0.82 | 46.62 | 47.03 | 46.62 | 5005 |
| 1742334000 | 46.5 | -0.25 | -0.53 | 46.61 | 46.61 | 46.38 | 7953 |
| 1742247600 | 46.75 | 0.28 | 0.60 | 46.56 | 46.8 | 46.5 | 5857 |
| 1741988400 | 46.47 | 0.42 | 0.91 | 46.05 | 46.47 | 46.05 | 9269 |
| 1741902000 | 46.05 | -0.17 | -0.37 | 46.2 | 46.42 | 46 | 10425 |
| 1741815600 | 46.22 | -0.43 | -0.92 | 46.85 | 46.85 | 46.12 | 14468 |
| 1741729200 | 46.65 | -0.92 | -1.93 | 47.25 | 47.25 | 46.65 | 43080 |
| 1741642800 | 47.57 | -0.41 | -0.85 | 47.76 | 48.12 | 47.43 | 6613 |
| 1741387200 | 47.98 | 0.82 | 1.74 | 47.3 | 48 | 47.3 | 5998 |
| 1741300800 | 47.16 | -0.51 | -1.07 | 47.13 | 47.17 | 46.86 | 8835 |
| 1741214400 | 47.67 | -0.11 | -0.23 | 47.6 | 47.72 | 47.25 | 14060 |
| 1741128000 | 47.78 | -0.8 | -1.65 | 48.22 | 48.27 | 47.78 | 12600 |
| 1741041600 | 48.58 | -0.31 | -0.63 | 48.83 | 48.92 | 48.54 | 45758 |
| 1740782400 | 48.89 | 0.69 | 1.43 | 48.34 | 48.89 | 48.15 | 6283 |
| 1740696000 | 48.2 | 0.02 | 0.04 | 48.48 | 48.69 | 48.2 | 9178 |
| 1740609600 | 48.18 | -0.04 | -0.08 | 48.38 | 48.49 | 48.04 | 5426 |
| 1740523200 | 48.22 | 0.21 | 0.44 | 48.12 | 48.3 | 48.1 | 7331 |
| 1740436800 | 48.01 | 0.04 | 0.08 | 48 | 48.14 | 48 | 10614 |
| 1740177600 | 47.97 | -0.16 | -0.33 | 48.08 | 48.14 | 47.97 | 2151 |
| 1740091200 | 48.13 | -0.24 | -0.50 | 48.17 | 48.21 | 47.99 | 2988 |
| 1740004800 | 48.37 | 0.49 | 1.02 | 47.68 | 48.37 | 47.68 | 15221 |
| 1739918400 | 47.88 | 0.25 | 0.52 | 47.62 | 47.88 | 47.62 | 2405 |
| 1739572800 | 47.63 | -0.23 | -0.48 | 47.85 | 47.9 | 47.6 | 5823 |
| 1739486400 | 47.86 | 0.02 | 0.04 | 47.84 | 48 | 47.79 | 11986 |
| 1739400000 | 47.84 | -0.1 | -0.21 | 47.76 | 47.85 | 47.76 | 5459 |
| 1739313600 | 47.94 | 0.22 | 0.46 | 47.61 | 47.95 | 47.61 | 3106 |
| 1739227200 | 47.72 | 0.33 | 0.70 | 47.81 | 47.81 | 47.6 | 3686 |
| 1738968000 | 47.39 | -0.39 | -0.82 | 47.64 | 47.82 | 47.39 | 9075 |
| 1738881600 | 47.78 | -0.17 | -0.35 | 48.16 | 48.16 | 47.69 | 3836 |
| 1738795200 | 47.95 | 0.42 | 0.88 | 47.44 | 47.99 | 47.44 | 4072 |
| 1738708800 | 47.53 | -0.82 | -1.70 | 47.85 | 47.85 | 47.44 | 16463 |
| 1738622400 | 48.35 | 0.12 | 0.25 | 47.76 | 48.49 | 47.76 | 36878 |
| 1738363200 | 48.23 | -0.1 | -0.21 | 48.42 | 48.63 | 48.17 | 49970 |
| 1738276800 | 48.33 | 0.49 | 1.02 | 47.91 | 48.58 | 47.91 | 19208 |
| 1738190400 | 47.84 | 0.13 | 0.27 | 48.01 | 48.12 | 47.81 | 6665 |
| 1738104000 | 47.71 | -0.21 | -0.44 | 47.92 | 47.92 | 47.69 | 12893 |
| 1738017600 | 47.92 | 0.23 | 0.48 | 47.32 | 47.92 | 47.32 | 5639 |
| 1737758400 | 47.69 | -0.13 | -0.27 | 47.62 | 47.74 | 47.62 | 6574 |
| 1737672000 | 47.82 | 0.3 | 0.63 | 47.65 | 47.82 | 47.48 | 10252 |
| 1737585600 | 47.52 | 0.01 | 0.02 | 47.51 | 47.67 | 47.51 | 8413 |
| 1737499200 | 47.51 | 0.49 | 1.04 | 47.28 | 47.6 | 47.28 | 10004 |
| 1737412800 | 47.02 | -0.49 | -1.03 | 47.54 | 47.54 | 46.96 | 4700 |
| 1737153600 | 47.51 | 0.53 | 1.13 | 47.25 | 47.57 | 47.25 | 8311 |
| 1737067200 | 46.98 | 0.37 | 0.79 | 46.66 | 46.98 | 46.66 | 6940 |
| 1736980800 | 46.61 | 0.45 | 0.97 | 46.44 | 46.73 | 46.44 | 9506 |
| 1736894400 | 46.16 | 0.03 | 0.07 | 46.18 | 46.18 | 45.91 | 8083 |
| 1736808000 | 46.13 | 0.21 | 0.46 | 45.94 | 46.18 | 45.8 | 6266 |
| 1736548800 | 45.92 | -0.59 | -1.27 | 46.44 | 46.44 | 45.9 | 5869 |
| 1736462400 | 46.51 | 0.11 | 0.24 | 46.49 | 46.55 | 46.43 | 13116 |
| 1736376000 | 46.4 | 0.15 | 0.32 | 46.45 | 46.45 | 46.15 | 4308 |
| 1736289600 | 46.25 | 0.05 | 0.11 | 46.37 | 46.62 | 46.25 | 7330 |
| 1736203200 | 46.2 | -0.48 | -1.03 | 46.5 | 46.71 | 46.19 | 11331 |
| 1735944000 | 46.68 | 0.43 | 0.93 | 46.51 | 46.71 | 46.4 | 7570 |
| 1735857600 | 46.25 | 0 | 0.00 | 46.7 | 46.7 | 46.1 | 3740 |
| 1735684800 | 46.25 | 0.11 | 0.24 | 46.36 | 46.42 | 46.13 | 2227 |
| 1735598400 | 46.14 | -0.79 | -1.68 | 46.56 | 46.56 | 46.11 | 3935 |
| 1735339200 | 46.93 | -0.05 | -0.11 | 47 | 47.13 | 46.81 | 6857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
