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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	47.48	47.6	47.6	47.6	47.4	3,200
August 12, 2025	46.87	47.34	47.34	47.34	46.87	5,041
August 11, 2025	46.94	46.91	46.91	47.11	46.87	2,900
August 08, 2025	46.58	46.86	46.86	46.94	46.58	3,329
August 07, 2025	46.79	46.6	46.6	46.8	46.5	2,232
August 06, 2025	46.7	46.59	46.59	46.7	46.49	5,900
August 05, 2025	46.67	46.62	46.62	46.87	46.55	3,917
August 01, 2025	46.2	46.29	46.29	46.32	46.08	3,300
July 31, 2025	47.21	46.69	46.69	47.38	46.69	2,200
July 30, 2025	47.5	47.11	47.11	47.5	47.1	3,600
July 29, 2025	47.43	47.4	47.4	47.43	47.29	2,636
July 28, 2025	47.33	47.25	47.25	47.34	47.22	3,940
July 25, 2025	47.17	47.26	47.26	47.29	47.06	8,900
July 24, 2025	46.78	46.95	46.95	47.06	46.78	3,400
July 23, 2025	46.7	46.88	46.88	46.95	46.7	6,600
July 22, 2025	46.68	46.8	46.8	46.9	46.66	4,403
July 21, 2025	46.85	46.76	46.76	47.06	46.76	3,941
July 18, 2025	47.08	46.88	46.88	47.08	46.82	6,712
July 17, 2025	46.62	47.03	47.03	47.05	46.62	8,014
July 16, 2025	46.58	46.52	46.52	46.64	46.18	5,000
July 15, 2025	46.71	46.45	46.45	46.71	46.45	3,507
July 14, 2025	46.57	46.74	46.74	46.76	46.53	2,145
July 11, 2025	46.79	46.74	46.74	46.82	46.64	7,232
July 10, 2025	46.83	47	47	47.1	46.83	2,400
July 09, 2025	46.97	46.87	46.87	46.97	46.72	6,200
July 08, 2025	46.62	46.79	46.79	46.91	46.62	5,800
July 07, 2025	46.8	46.62	46.62	46.85	46.54	8,434
July 04, 2025	46.69	46.6	46.6	46.69	46.49	5,200
July 03, 2025	46.55	46.91	46.91	46.91	46.55	8,900
July 02, 2025	46.24	46.51	46.51	46.51	46.24	6,113
June 30, 2025	45.84	45.88	45.88	45.88	45.73	4,200
June 27, 2025	45.71	45.82	45.82	46	45.71	9,531
June 26, 2025	45.56	45.55	45.48	45.56	45.47	1,006
June 25, 2025	45.84	45.54	45.47	45.84	45.54	4,100
June 24, 2025	45.37	45.84	45.77	45.84	45.37	4,900
June 23, 2025	45.21	45.36	45.29	45.37	45.03	3,500
June 20, 2025	45.15	45.11	45.11	45.21	45	2,700
June 19, 2025	44.81	45.07	45.07	45.07	44.76	10,300
June 18, 2025	45.08	44.95	44.95	45.1	44.95	3,900
June 17, 2025	44.94	44.81	44.81	45.01	44.78	63,116
June 16, 2025	45.01	44.99	44.99	45.12	44.88	6,813
June 13, 2025	45.28	44.84	44.84	45.28	44.84	2,800
June 12, 2025	45.11	45.3	45.3	45.31	45.11	1,900
June 11, 2025	45.33	45.12	45.12	45.33	45.08	2,343

BMO US Dividend ETF (ZDY.TO) TSX