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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	25.46	25.38	25.38	25.46	25.35	70,705
September 11, 2025	25.32	25.42	25.42	25.42	25.29	89,942
September 10, 2025	25.28	25.28	25.28	25.29	25.24	23,168
September 09, 2025	25.15	25.21	25.21	25.28	25.15	29,700
September 08, 2025	25.21	25.15	25.15	25.21	25.04	37,300
September 05, 2025	25.2	25.16	25.16	25.2	25.08	32,024
September 04, 2025	25.09	25.15	25.15	25.15	25.06	11,500
September 03, 2025	24.96	25.04	25.04	25.04	24.96	18,943
September 02, 2025	25.03	24.97	24.97	25.03	24.86	36,645
August 29, 2025	24.85	24.97	24.97	25	24.85	33,000
August 28, 2025	24.97	24.86	24.86	24.97	24.76	18,624
August 27, 2025	24.83	24.95	24.88	25	24.83	36,900
August 26, 2025	24.73	24.81	24.81	24.81	24.69	20,011
August 25, 2025	24.77	24.69	24.69	24.77	24.62	24,623
August 22, 2025	24.7	24.78	24.78	24.83	24.7	20,515
August 21, 2025	24.49	24.65	24.65	24.66	24.49	17,643
August 20, 2025	24.45	24.54	24.54	24.56	24.45	15,924
August 19, 2025	24.39	24.39	24.39	24.45	24.38	14,207
August 18, 2025	24.32	24.35	24.35	24.39	24.32	78,200
August 15, 2025	24.32	24.35	24.35	24.37	24.29	36,036
August 14, 2025	24.2	24.3	24.3	24.3	24.2	17,000
August 13, 2025	24.17	24.25	24.25	24.3	24.17	21,400
August 12, 2025	24.05	24.14	24.14	24.19	24.04	22,100
August 11, 2025	24.04	24.05	24.05	24.09	24.02	19,700
August 08, 2025	24.13	24.06	24.06	24.13	24.06	39,100
August 07, 2025	24.2	24.04	24.04	24.2	24.01	38,504
August 06, 2025	24.22	24.16	24.16	24.26	24.12	46,000
August 05, 2025	24.09	24.18	24.18	24.24	24.09	65,243
August 01, 2025	23.93	23.91	23.91	23.93	23.78	29,549
July 31, 2025	24.04	24.04	24.04	24.13	24.01	85,800
July 30, 2025	24.2	24.11	24.11	24.24	24.05	36,726
July 29, 2025	24.22	24.26	24.19	24.26	24.21	19,800
July 28, 2025	24.3	24.19	24.12	24.3	24.16	34,700
July 25, 2025	24.23	24.29	24.29	24.29	24.2	44,300
July 24, 2025	24.21	24.23	24.23	24.3	24.2	34,800
July 23, 2025	24.23	24.22	24.22	24.27	24.22	29,222
July 22, 2025	24.02	24.16	24.16	24.16	24.02	15,600
July 21, 2025	24.08	24.02	24.02	24.1	24	20,306
July 18, 2025	24.12	24.04	24.04	24.14	24.03	17,900
July 17, 2025	24.02	24.09	24.09	24.12	24.02	27,900
July 16, 2025	24.01	24.02	24.02	24.02	23.9	38,700
July 15, 2025	24.12	23.99	23.99	24.12	23.96	50,502
July 14, 2025	23.99	24.07	24.07	24.1	23.98	30,600
July 11, 2025	23.96	23.98	23.98	24	23.88	44,800
July 10, 2025	23.9	23.98	23.98	24.03	23.88	33,419
July 09, 2025	23.9	23.89	23.89	23.93	23.88	15,490
July 08, 2025	23.79	23.84	23.84	23.88	23.79	24,119
July 07, 2025	23.87	23.84	23.84	23.91	23.8	69,100
July 04, 2025	23.84	23.87	23.87	23.89	23.83	15,507
July 03, 2025	23.79	23.85	23.85	23.87	23.76	17,100
July 02, 2025	23.81	23.76	23.76	23.81	23.67	24,325
June 30, 2025	23.59	23.66	23.66	23.68	23.54	32,400
June 27, 2025	23.55	23.56	23.56	23.66	23.5	46,126
June 26, 2025	23.52	23.65	23.58	23.66	23.52	19,521
June 25, 2025	23.62	23.52	23.45	23.62	23.46	35,000
June 24, 2025	23.54	23.64	23.57	23.69	23.54	34,200
June 23, 2025	23.58	23.59	23.52	23.7	23.58	30,600
June 20, 2025	23.71	23.58	23.51	23.71	23.55	22,406
June 19, 2025	23.57	23.58	23.51	23.58	23.51	21,630
June 18, 2025	23.65	23.58	23.51	23.65	23.58	14,429

BMO Canadian Dividend ETF (ZDV.TO) TSX