BMO Tactical Dividend ETF Fund (ZZZD)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 28.62 | 0.06 | 0.21 | 28.62 | 28.62 | 28.62 | 300 |
| 1734648000 | 28.56 | 0.4 | 1.42 | 28.55 | 28.56 | 28.55 | 300 |
| 1734561600 | 28.16 | -0.27 | -0.95 | 28.3 | 28.3 | 28.16 | 4300 |
| 1734475200 | 28.43 | 0.01 | 0.04 | 28.36 | 28.43 | 28.36 | 310 |
| 1734388800 | 28.42 | -0.26 | -0.91 | 28.5 | 28.5 | 28.42 | 300 |
| 1734129600 | 28.68 | 0.12 | 0.42 | 28.68 | 28.68 | 28.68 | 0 |
| 1734043200 | 28.56 | -0.26 | -0.90 | 28.58 | 28.58 | 28.56 | 1750 |
| 1733956800 | 28.82 | 0.07 | 0.24 | 28.82 | 28.82 | 28.82 | 0 |
| 1733870400 | 28.75 | -0.06 | -0.21 | 28.75 | 28.75 | 28.75 | 0 |
| 1733784000 | 28.81 | -0.03 | -0.10 | 28.81 | 28.81 | 28.81 | 0 |
| 1733524800 | 28.84 | 0.01 | 0.03 | 28.87 | 28.87 | 28.83 | 1500 |
| 1733438400 | 28.83 | -0.07 | -0.24 | 28.82 | 28.83 | 28.82 | 100 |
| 1733352000 | 28.9 | -0.02 | -0.07 | 28.77 | 28.9 | 28.77 | 1380 |
| 1733265600 | 28.92 | 0.05 | 0.17 | 29 | 29 | 28.92 | 350 |
| 1733179200 | 28.87 | -0.04 | -0.14 | 28.87 | 28.87 | 28.87 | 0 |
| 1732920000 | 28.91 | 0.01 | 0.03 | 28.91 | 28.91 | 28.91 | 49 |
| 1732833600 | 28.9 | 0.1 | 0.35 | 28.62 | 28.9 | 28.62 | 1635 |
| 1732747200 | 28.8 | -0.06 | -0.21 | 28.8 | 28.8 | 28.8 | 0 |
| 1732660800 | 28.86 | -0.04 | -0.14 | 28.86 | 28.86 | 28.86 | 0 |
| 1732574400 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1732315200 | 28.9 | -0.02 | -0.07 | 28.9 | 28.9 | 28.9 | 300 |
| 1732228800 | 28.92 | 0.13 | 0.45 | 28.86 | 28.92 | 28.86 | 510 |
| 1732142400 | 28.79 | -0.02 | -0.07 | 28.79 | 28.79 | 28.79 | 0 |
| 1732056000 | 28.81 | -0.16 | -0.55 | 28.81 | 28.81 | 28.81 | 0 |
| 1731969600 | 28.97 | 0.34 | 1.19 | 28.87 | 28.97 | 28.87 | 295 |
| 1731710400 | 28.63 | 0.03 | 0.10 | 28.63 | 28.63 | 28.63 | 0 |
| 1731624000 | 28.6 | 0.03 | 0.11 | 28.6 | 28.6 | 28.6 | 0 |
| 1731537600 | 28.57 | -0.01 | -0.03 | 28.57 | 28.57 | 28.57 | 0 |
| 1731451200 | 28.58 | -0.22 | -0.76 | 28.52 | 28.58 | 28.52 | 600 |
| 1731364800 | 28.8 | -0.09 | -0.31 | 28.84 | 28.84 | 28.8 | 107 |
| 1731105600 | 28.89 | -0.14 | -0.48 | 28.99 | 28.99 | 28.84 | 602 |
| 1731019200 | 29.03 | -0.23 | -0.79 | 29 | 29.03 | 29 | 200 |
| 1730932800 | 29.26 | -0.09 | -0.31 | 29.26 | 29.26 | 29.26 | 0 |
| 1730846400 | 29.35 | 0.18 | 0.62 | 29.35 | 29.35 | 29.35 | 101 |
| 1730760000 | 29.17 | -0.13 | -0.44 | 29.17 | 29.17 | 29.17 | 0 |
| 1730497200 | 29.3 | 0.24 | 0.83 | 29.59 | 29.59 | 29.3 | 100 |
| 1730410800 | 29.06 | -0.04 | -0.14 | 29 | 29.06 | 28.99 | 400 |
| 1730324400 | 29.1 | -0.12 | -0.41 | 29.2 | 29.2 | 29.1 | 400 |
| 1730238000 | 29.22 | -0.13 | -0.44 | 29.22 | 29.22 | 29.22 | 0 |
| 1730151600 | 29.35 | -0.02 | -0.07 | 29.35 | 29.35 | 29.35 | 65 |
| 1729892400 | 29.37 | -0.06 | -0.20 | 29.37 | 29.37 | 29.37 | 0 |
| 1729806000 | 29.43 | 0.12 | 0.41 | 29.32 | 29.43 | 29.32 | 100 |
| 1729719600 | 29.31 | -0.1 | -0.34 | 29.39 | 29.39 | 29.31 | 1370 |
| 1729633200 | 29.41 | -0.02 | -0.07 | 29.41 | 29.41 | 29.41 | 20 |
| 1729546800 | 29.43 | -0.15 | -0.51 | 29.49 | 29.49 | 29.43 | 500 |
| 1729287600 | 29.58 | 0.06 | 0.20 | 29.58 | 29.58 | 29.58 | 25 |
| 1729201200 | 29.52 | 0.08 | 0.27 | 29.51 | 29.52 | 29.51 | 100 |
| 1729114800 | 29.44 | -0.03 | -0.10 | 29.44 | 29.44 | 29.44 | 50 |
| 1729028400 | 29.47 | -0.05 | -0.17 | 29.55 | 29.6 | 29.47 | 953 |
| 1728682800 | 29.52 | 0.18 | 0.61 | 29.48 | 29.52 | 29.48 | 2300 |
| 1728596400 | 29.34 | -0.07 | -0.24 | 29.35 | 29.35 | 29.34 | 1100 |
| 1728510000 | 29.41 | 0.04 | 0.14 | 29.35 | 29.41 | 29.35 | 500 |
| 1728423600 | 29.37 | 0.03 | 0.10 | 29.34 | 29.37 | 29.34 | 200 |
| 1728337200 | 29.34 | -0.09 | -0.31 | 29.36 | 29.36 | 29.34 | 600 |
| 1728078000 | 29.43 | 0.22 | 0.75 | 29.35 | 29.43 | 29.35 | 351 |
| 1727991600 | 29.21 | -0.11 | -0.38 | 29.21 | 29.21 | 29.21 | 0 |
| 1727905200 | 29.32 | 0.22 | 0.76 | 29.32 | 29.32 | 29.32 | 47 |
| 1727818800 | 29.1 | -0.06 | -0.21 | 29.25 | 29.25 | 29.1 | 197 |
| 1727732400 | 29.16 | -0.06 | -0.21 | 28.97 | 29.16 | 28.97 | 682 |
| 1727473200 | 29.22 | -0.28 | -0.95 | 29.22 | 29.22 | 29.22 | 57 |
| 1727386800 | 29.5 | 0.22 | 0.75 | 29.63 | 29.63 | 29.5 | 682 |
| 1727300400 | 29.28 | -0.01 | -0.03 | 29.3 | 29.3 | 29.26 | 700 |
| 1727214000 | 29.29 | 0.12 | 0.41 | 29.15 | 29.29 | 29.15 | 639 |
| 1727127600 | 29.17 | 0.1 | 0.34 | 29.15 | 29.17 | 29.15 | 528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
