BMO Canadian Dividend ETF - ZDV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.97	28	28	28.04	27.93	96,423
January 12, 2026	27.77	27.88	27.88	27.89	27.77	67,100
January 09, 2026	27.69	27.75	27.75	27.81	27.69	63,600
January 08, 2026	27.34	27.59	27.59	27.6	27.34	54,826
January 07, 2026	27.46	27.39	27.39	27.46	27.35	58,300
January 06, 2026	27.59	27.56	27.56	27.65	27.5	80,000
January 05, 2026	27.57	27.57	27.57	27.66	27.39	43,921
January 02, 2026	27.42	27.52	27.52	27.53	27.34	61,149
December 31, 2025	27.43	27.35	27.35	27.43	27.33	19,545
December 30, 2025	27.41	27.4	27.4	27.49	27.4	17,406
December 29, 2025	27.33	27.4	27.33	27.48	27.33	33,100
December 23, 2025	27.4	27.46	27.46	27.48	27.4	75,047
December 22, 2025	27.3	27.38	27.38	27.45	27.23	36,229
December 19, 2025	27.19	27.23	27.23	27.33	27.19	40,436
December 18, 2025	27.05	27.08	27.08	27.21	27.05	22,824
December 17, 2025	27.11	27.01	27.01	27.11	26.88	34,700
December 16, 2025	27.15	27.01	27.01	27.15	27.01	29,200
December 15, 2025	27.27	27.26	27.26	27.29	27.19	37,304
December 12, 2025	27.22	27.2	27.2	27.28	27.08	40,384
December 11, 2025	27	27.15	27.15	27.21	27	16,600
December 10, 2025	26.89	27.03	27.03	27.04	26.87	38,400
December 09, 2025	26.92	26.93	26.93	27.04	26.92	23,500
December 08, 2025	27	26.92	26.92	27	26.91	22,800
December 05, 2025	27.11	27.01	27.01	27.11	27.01	16,800
December 04, 2025	26.87	27.07	27.07	27.13	26.87	35,500
December 03, 2025	26.94	26.86	26.86	26.99	26.84	28,219
December 02, 2025	26.98	26.85	26.85	26.98	26.72	33,925
December 01, 2025	26.99	26.9	26.9	27	26.87	33,618
November 28, 2025	26.93	27	27	27.02	26.83	28,400
November 27, 2025	26.84	26.88	26.88	26.91	26.84	11,830
November 26, 2025	26.76	26.87	26.87	26.88	26.74	33,530
November 25, 2025	26.64	26.76	26.69	26.79	26.61	35,333
November 24, 2025	26.49	26.6	26.53	26.62	26.46	24,709
November 21, 2025	26.29	26.44	26.44	26.49	26.27	37,800
November 20, 2025	26.67	26.29	26.29	26.7	26.28	42,624
November 19, 2025	26.52	26.52	26.52	26.52	26.4	74,600
November 18, 2025	26.49	26.5	26.5	26.55	26.4	39,139
November 17, 2025	26.63	26.57	26.57	26.73	26.49	43,421
November 14, 2025	26.43	26.68	26.68	26.69	26.33	80,216
November 13, 2025	26.8	26.58	26.58	26.84	26.51	37,000
November 12, 2025	26.55	26.83	26.83	26.84	26.55	44,500
November 11, 2025	26.38	26.49	26.49	26.51	26.37	38,434
November 10, 2025	26.21	26.36	26.36	26.38	26.21	55,017
November 07, 2025	25.99	26.11	26.11	26.11	25.9	34,700
November 06, 2025	26.05	26.04	26.04	26.12	25.98	33,300
November 05, 2025	25.94	26.02	26.02	26.1	25.94	31,201
November 04, 2025	25.85	25.83	25.83	25.91	25.77	54,700
November 03, 2025	25.94	26.02	26.02	26.02	25.85	28,310
October 31, 2025	25.86	25.91	25.91	25.93	25.82	40,300
October 30, 2025	25.77	25.84	25.84	25.9	25.77	25,993
October 29, 2025	26.1	25.83	25.76	26.1	25.75	54,940
October 28, 2025	26.05	26.06	25.99	26.12	26.04	36,500
October 27, 2025	26.12	26.06	25.99	26.12	26	24,600
October 24, 2025	26.05	26.09	26.02	26.1	26.05	31,700
October 23, 2025	26.05	26	25.93	26.1	26	15,100
October 22, 2025	25.75	25.92	25.85	25.94	25.75	35,232
October 21, 2025	25.92	25.81	25.74	25.92	25.77	41,030
October 20, 2025	26.01	26.03	25.96	26.09	26	31,516
October 17, 2025	25.91	25.88	25.88	25.96	25.85	32,773
October 16, 2025	26.22	26.03	26.03	26.23	25.96	37,545

BMO Canadian Dividend ETF (ZDV.TO) TSX