BMO US Dividend ETF - ZDY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.71	49.73	49.73	49.83	49.59	5,736
November 06, 2025	50.33	50.06	50.06	50.33	50.04	2,737
November 05, 2025	49.95	50.29	50.29	50.38	49.95	2,500
November 04, 2025	49.85	49.87	49.87	49.99	49.85	2,535
November 03, 2025	50.3	50.01	50.01	50.3	49.97	2,400
October 31, 2025	50.2	50.3	50.3	50.3	50.05	4,838
October 30, 2025	50.25	50.13	50.13	50.4	50.13	1,724
October 29, 2025	50.46	50.18	50.11	50.46	50.04	3,446
October 28, 2025	50.86	50.5	50.43	50.86	50.5	2,600
October 27, 2025	50.71	50.82	50.75	50.82	50.71	5,713
October 24, 2025	50.5	50.48	50.41	50.67	50.48	4,741
October 23, 2025	50.03	50.15	50.15	50.27	50.03	2,200
October 22, 2025	50.35	50.09	50.09	50.35	50	5,672
October 21, 2025	50.52	50.48	50.48	50.58	50.42	5,300
October 20, 2025	50.5	50.52	50.52	50.52	50.43	1,200
October 17, 2025	50	50.11	50.11	50.15	49.9	6,000
October 16, 2025	50.45	50	50	50.54	50	2,300
October 15, 2025	50.47	50.32	50.32	50.59	50.13	5,547
October 14, 2025	49.47	50.1	50.1	50.26	49.47	11,815
October 10, 2025	50.32	49.13	49.13	50.32	49.13	12,959
October 09, 2025	50.22	50.15	50.15	50.23	50.05	1,739
October 08, 2025	50.17	50.1	50.1	50.2	49.96	7,600
October 07, 2025	50.09	49.94	49.94	50.09	49.94	2,600
October 06, 2025	50.54	50.21	50.21	50.54	50.18	3,900
October 03, 2025	50.09	50.25	50.25	50.48	50.09	6,400
October 02, 2025	50.09	50.11	50.11	50.15	50.06	3,000
October 01, 2025	49.68	50.18	50.18	50.18	49.68	4,200
September 30, 2025	49.35	49.66	49.66	49.66	49.29	6,700
September 29, 2025	49.68	49.33	49.33	49.68	49.23	1,500
September 26, 2025	49.48	49.52	49.52	49.56	49.36	2,100
September 25, 2025	49.4	49.3	49.3	49.4	49.23	3,900
September 24, 2025	49.34	49.43	49.43	49.49	49.34	2,600
September 23, 2025	49.31	49.3	49.3	49.41	49.25	7,505
September 22, 2025	48.84	49.32	49.32	49.33	48.84	9,644
September 19, 2025	49.19	49	49	49.19	48.72	3,900
September 18, 2025	48.71	48.86	48.86	49	48.71	3,100
September 17, 2025	48.5	48.69	48.69	48.78	48.5	3,730
September 16, 2025	48.7	48.47	48.47	48.7	48.42	4,600
September 15, 2025	48.97	48.55	48.55	48.99	48.5	9,100
September 12, 2025	49.03	48.79	48.79	49.03	48.78	7,509
September 11, 2025	48.86	49.08	49.08	49.11	48.86	6,900
September 10, 2025	48.59	48.86	48.86	48.87	48.55	9,936
September 09, 2025	47.82	48.09	48.09	48.09	47.82	10,537
September 08, 2025	47.84	47.79	47.79	47.84	47.69	900
September 05, 2025	48.06	47.92	47.92	48.12	47.83	1,194
September 04, 2025	47.49	47.86	47.86	47.89	47.49	12,148
September 03, 2025	47.7	47.44	47.44	47.7	47.36	2,000
September 02, 2025	47.66	47.66	47.66	47.67	47.48	11,740
August 29, 2025	47.78	47.66	47.66	47.79	47.57	5,600
August 28, 2025	47.92	47.87	47.87	47.92	47.79	3,800
August 27, 2025	48.09	48.08	48.01	48.23	48.02	4,339
August 26, 2025	48.07	48.08	48.01	48.08	47.92	3,400
August 25, 2025	48.15	48.03	47.96	48.18	48.01	6,900
August 22, 2025	48.38	48.25	48.25	48.49	48.22	4,013
August 21, 2025	47.94	47.98	47.98	48.02	47.85	6,400
August 20, 2025	47.9	48	48	48	47.85	3,400
August 19, 2025	47.81	47.86	47.86	48	47.8	2,300
August 18, 2025	47.52	47.65	47.65	47.76	47.49	7,017
August 15, 2025	47.5	47.7	47.7	47.75	47.5	2,900
August 14, 2025	47.39	47.72	47.72	47.72	47.39	4,000

BMO US Dividend ETF (ZDY.TO) TSX