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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.23	53.5	53.5	53.5	53.23	6,749
February 19, 2026	53.22	53.36	53.36	53.36	53.22	2,103
February 18, 2026	53.27	53.4	53.4	53.42	53.26	4,945
February 17, 2026	53.16	53.11	53.11	53.25	53.11	5,242
February 13, 2026	52.84	53.13	53.13	53.28	52.84	1,600
February 12, 2026	53.34	52.76	52.76	53.35	52.75	18,424
February 11, 2026	53.26	53.28	53.28	53.42	53.26	4,200
February 10, 2026	52.88	52.96	52.96	53.1	52.88	11,127
February 09, 2026	52.78	52.87	52.87	52.9	52.76	5,600
February 06, 2026	52.63	53.04	53.04	53.04	52.63	13,725
February 05, 2026	52.09	52.27	52.27	52.29	52.09	4,700
February 04, 2026	52.17	52.37	52.37	52.53	52.17	5,143
February 03, 2026	51.91	51.94	51.94	52.25	51.8	2,403
February 02, 2026	51.45	52.05	52.05	52.13	51.45	3,500
January 30, 2026	50.91	51.36	51.36	51.36	50.87	8,134
January 29, 2026	50.94	50.85	50.85	50.94	50.68	11,900
January 28, 2026	51.15	50.85	50.78	51.15	50.85	2,900
January 27, 2026	51.08	51.11	51.04	51.26	51.04	3,900
January 26, 2026	51.08	51.43	51.36	51.48	51.08	3,500
January 23, 2026	51.25	51.08	51.08	51.25	51	1,700
January 22, 2026	51.57	51.4	51.4	51.64	51.37	3,900
January 21, 2026	50.9	51.37	51.37	51.46	50.9	5,200
January 20, 2026	51.62	50.9	50.9	51.62	50.89	4,949
January 19, 2026	51.69	51.59	51.59	52	51.49	4,300
January 16, 2026	51.92	52.14	52.14	52.22	51.92	22,430
January 15, 2026	52	51.9	51.9	52.08	51.9	3,831
January 14, 2026	51.42	51.63	51.63	51.72	51.42	3,842
January 13, 2026	51.6	51.51	51.51	51.69	51.51	4,419
January 12, 2026	51.4	51.69	51.69	51.69	51.4	4,393
January 09, 2026	51.42	51.69	51.69	51.76	51.42	5,843
January 08, 2026	50.82	51.2	51.2	51.27	50.82	2,800
January 07, 2026	51.04	50.92	50.92	51.06	50.88	5,900
January 06, 2026	50.63	51.1	51.1	51.12	50.63	14,226
January 05, 2026	50.62	50.62	50.62	50.65	50.47	3,500
January 02, 2026	50.21	50.32	50.32	50.43	50	7,500
December 31, 2025	50.21	50.04	50.04	50.27	50.04	1,000
December 30, 2025	50.41	50.34	50.34	50.41	50.22	1,490
December 29, 2025	50.33	50.38	50.38	50.45	50.33	1,900
December 23, 2025	50.29	50.22	50.22	50.32	50.2	9,649
December 22, 2025	50.29	50.41	50.41	50.41	50.21	7,700
December 19, 2025	50.12	50.23	50.23	50.33	50.12	7,400
December 18, 2025	50.04	50.02	50.02	50.18	49.85	4,496
December 17, 2025	50.06	49.97	49.97	50.06	49.96	14,326
December 16, 2025	50.33	49.96	49.96	50.33	49.79	4,926
December 15, 2025	50.38	50.45	50.45	50.45	50.3	2,500
December 12, 2025	50.38	50.28	50.28	50.38	50.17	3,213
December 11, 2025	50.42	50.63	50.63	50.63	50.42	2,340
December 10, 2025	50.48	50.61	50.61	50.68	50.35	2,500
December 09, 2025	50.56	50.29	50.29	50.56	50.29	1,844
December 08, 2025	50.38	50.38	50.38	50.5	50.33	1,736
December 05, 2025	50.79	50.51	50.51	50.85	50.51	1,643
December 04, 2025	50.97	50.87	50.87	50.97	50.75	7,514
December 03, 2025	50.51	50.86	50.86	50.89	50.51	4,508
December 02, 2025	50.48	50.51	50.51	50.56	50.39	8,300
December 01, 2025	50.78	50.64	50.64	50.81	50.59	4,800
November 28, 2025	50.85	50.89	50.89	51.01	50.77	3,700
November 27, 2025	50.82	50.85	50.85	50.85	50.82	944
November 26, 2025	50.84	51.01	51.01	51.06	50.84	12,900
November 25, 2025	50.3	50.84	50.77	50.84	50.3	7,200
November 24, 2025	50.31	50.32	50.25	50.47	50.26	12,541

BMO US Dividend ETF (ZDY.TO) TSX