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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.89	29.97	29.97	29.97	29.76	48,920
February 19, 2026	29.74	29.84	29.84	29.87	29.74	30,548
February 18, 2026	29.65	29.75	29.75	29.76	29.57	38,900
February 17, 2026	29.5	29.51	29.51	29.54	29.25	76,800
February 13, 2026	29.07	29.57	29.57	29.58	29.03	92,701
February 12, 2026	29.4	29.02	29.02	29.43	28.99	150,100
February 11, 2026	29.44	29.35	29.35	29.44	29.26	63,500
February 10, 2026	29.2	29.23	29.23	29.24	29.1	58,900
February 09, 2026	28.92	29.12	29.12	29.12	28.9	64,623
February 06, 2026	28.7	28.91	28.91	28.94	28.7	60,719
February 05, 2026	28.66	28.57	28.57	28.77	28.47	50,900
February 04, 2026	28.83	28.89	28.89	28.9	28.69	102,100
February 03, 2026	28.61	28.66	28.66	28.68	28.47	90,600
February 02, 2026	28.07	28.34	28.34	28.35	28.03	113,900
January 30, 2026	28.42	28.15	28.15	28.45	27.93	64,700
January 29, 2026	28.79	28.66	28.66	28.87	28.52	61,000
January 28, 2026	28.77	28.74	28.67	28.85	28.63	52,500
January 27, 2026	28.63	28.71	28.71	28.78	28.57	49,019
January 26, 2026	28.78	28.63	28.63	28.82	28.61	49,600
January 23, 2026	28.63	28.64	28.64	28.64	28.5	39,600
January 22, 2026	28.48	28.52	28.52	28.6	28.43	29,726
January 21, 2026	28.38	28.39	28.39	28.49	28.29	82,363
January 20, 2026	28.46	28.27	28.27	28.46	28.2	79,800
January 19, 2026	28.4	28.45	28.45	28.45	28.29	42,323
January 16, 2026	28.34	28.38	28.38	28.44	28.3	57,049
January 15, 2026	28.19	28.3	28.3	28.32	28.16	23,422
January 14, 2026	28.05	28.16	28.16	28.25	28.05	61,992
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

BMO Canadian Dividend ETF (ZDV.TO) TSX