Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Tactical Dividend ETF Fund (ZZZD)
BMO Tactical Dividend ETF Fund (ZZZD) Historical

ZZZD BMO Tactical Dividend ETF Fund

28.83

0.18 (0.63%)

May 31 2024 - Closed

Delayed by 15 minutes

ZZZD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	28.65	0.00	0.00%	28.65	28.65	28.65	0
May 30 2024	28.65	0.11	0.39%	28.61	28.65	28.61	1,600
May 29 2024	28.54	-0.21	-0.73%	28.52	28.54	28.52	201
May 28 2024	28.75	-0.07	-0.24%	28.83	28.83	28.75	1,000
May 27 2024	28.82	-0.01	-0.03%	28.77	28.82	28.75	800
May 24 2024	28.83	0.11	0.38%	28.82	28.83	28.81	775
May 23 2024	28.72	-0.14	-0.49%	28.72	28.72	28.72	0
May 22 2024	28.86	-0.15	-0.52%	28.86	28.86	28.86	0
May 21 2024	29.01	0.01	0.03%	29.16	29.16	29.01	1,700
May 17 2024	29.00	0.13	0.45%	28.96	29.00	28.96	1,100
May 16 2024	28.87	-0.16	-0.55%	28.89	28.89	28.87	1,701
May 15 2024	29.03	0.09	0.31%	28.97	29.03	28.97	1,259
May 14 2024	28.94	0.02	0.07%	28.89	28.94	28.88	5,407
May 13 2024	28.92	0.06	0.21%	28.92	28.92	28.92	0
May 10 2024	28.86	0.15	0.52%	28.75	28.86	28.75	2,981
May 09 2024	28.71	-0.02	-0.07%	28.73	28.74	28.71	5,750
May 08 2024	28.73	0.27	0.95%	28.39	28.73	28.39	2,241
May 07 2024	28.46	-0.15	-0.52%	28.46	28.46	28.46	1
May 06 2024	28.61	-0.04	-0.14%	28.60	28.61	28.57	1,957
May 03 2024	28.65	0.12	0.42%	28.56	28.65	28.56	1,795
May 02 2024	28.53	0.17	0.60%	28.45	28.53	28.42	5,764
May 01 2024	28.36	0.14	0.50%	28.39	28.40	28.33	1,027
Apr 30 2024	28.22	-0.11	-0.39%	28.22	28.22	28.22	1
Apr 29 2024	28.33	0.07	0.25%	28.22	28.33	28.22	1,125
Apr 26 2024	28.26	0.14	0.50%	28.25	28.26	28.24	2,210
Apr 25 2024	28.12	-0.04	-0.14%	27.92	28.12	27.92	300
Apr 24 2024	28.16	-0.08	-0.28%	28.16	28.16	28.16	0
Apr 23 2024	28.24	0.01	0.04%	28.21	28.24	28.21	1,138
Apr 22 2024	28.23	-0.05	-0.18%	28.54	28.64	28.23	5,102
Apr 19 2024	28.28	0.38	1.36%	28.05	28.28	28.05	3,911
Apr 18 2024	27.90	0.04	0.14%	27.90	27.90	27.90	21
Apr 17 2024	27.86	0.16	0.58%	27.86	27.86	27.86	30
Apr 16 2024	27.70	0.20	0.73%	27.70	27.70	27.70	0
Apr 15 2024	27.50	-0.47	-1.68%	27.50	27.50	27.50	300
Apr 12 2024	27.97	0.48	1.75%	27.86	27.97	27.86	1,676
Apr 11 2024	27.49	-0.37	-1.33%	27.66	27.66	27.49	700
Apr 10 2024	27.86	-0.02	-0.07%	27.86	27.86	27.86	2
Apr 09 2024	27.88	0.13	0.47%	28.00	28.05	27.88	1,067
Apr 08 2024	27.75	0.11	0.40%	27.75	27.75	27.75	1
Apr 05 2024	27.64	-0.39	-1.39%	28.00	28.00	27.64	193
Apr 04 2024	28.03	0.38	1.37%	27.65	28.03	27.65	952
Apr 03 2024	27.65	-0.27	-0.97%	27.65	27.65	27.65	20
Apr 02 2024	27.92	0.19	0.69%	27.85	28.00	27.85	2,026
Apr 01 2024	27.73	0.14	0.51%	27.84	27.84	27.73	265
Mar 28 2024	27.59	0.10	0.36%	27.57	27.59	27.57	401
Mar 27 2024	27.49	-0.35	-1.26%	27.64	27.64	27.49	385
Mar 26 2024	27.84	-0.10	-0.36%	27.84	27.84	27.84	0
Mar 25 2024	27.94	0.19	0.68%	27.80	27.94	27.80	706
Mar 22 2024	27.75	0.06	0.22%	27.79	27.79	27.71	3,201
Mar 21 2024	27.69	0.01	0.04%	27.73	27.73	27.69	108
Mar 20 2024	27.68	-0.12	-0.43%	27.63	27.68	27.63	137
Mar 19 2024	27.80	0.01	0.04%	27.80	27.80	27.80	200
Mar 18 2024	27.79	-0.39	-1.38%	28.07	28.07	27.79	130
Mar 15 2024	28.18	0.07	0.25%	28.15	28.18	28.15	450
Mar 14 2024	28.11	0.01	0.04%	28.11	28.11	28.11	0
Mar 13 2024	28.10	0.39	1.41%	28.10	28.10	28.10	0
Mar 12 2024	27.71	-0.50	-1.77%	27.71	27.71	27.71	0
Mar 11 2024	28.21	0.34	1.22%	28.00	28.25	28.00	2,510
Mar 08 2024	27.87	0.10	0.36%	27.90	27.90	27.87	5,000
Mar 07 2024	27.77	-0.01	-0.04%	27.84	27.84	27.77	1,001
Mar 06 2024	27.78	-0.29	-1.03%	27.85	27.86	27.75	7,500
Mar 05 2024	28.07	0.24	0.86%	27.90	28.13	27.90	34,897
Mar 04 2024	27.83	0.14	0.51%	27.77	27.83	27.77	200

BMO Tactical Dividend ETF

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock