BMO Tactical Dividend ETF Fund - ZZZD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.7	29.7	29.7	29.7	29.7	500
January 12, 2026	29.82	29.82	29.82	29.82	29.82	11
January 09, 2026	29.84	29.84	29.84	29.84	29.84	200
January 08, 2026	29.63	29.63	29.63	29.63	29.63	0
January 07, 2026	29.59	29.59	29.59	29.59	29.59	400
January 06, 2026	29.76	29.76	29.76	29.76	29.76	1,103
January 05, 2026	29.58	29.58	29.72	29.58	29.58	379
January 02, 2026	29.43	29.43	29.43	29.43	29.43	628
December 31, 2025	29.51	29.51	29.51	29.51	29.51	35
December 30, 2025	29.71	29.71	29.71	29.71	29.71	0
December 29, 2025	29.71	29.72	29.42	29.72	29.71	300
December 23, 2025	29.66	29.66	29.66	29.66	29.66	0
December 22, 2025	29.75	29.75	29.75	29.75	29.75	0
December 19, 2025	29.68	29.68	29.68	29.68	29.68	1
December 18, 2025	29.69	29.69	29.69	29.69	29.69	100
December 17, 2025	29.58	29.58	29.58	29.58	29.58	0
December 16, 2025	29.57	29.49	29.49	29.57	29.49	1,801
December 15, 2025	29.59	29.59	29.59	29.59	29.59	0
December 12, 2025	29.58	29.58	29.58	29.58	29.58	0
December 11, 2025	29.53	29.53	29.53	29.53	29.53	100
December 10, 2025	29.46	29.46	29.46	29.46	29.46	0
December 09, 2025	29.57	29.57	29.57	29.57	29.57	0
December 08, 2025	29.61	29.61	29.61	29.61	29.61	100
December 05, 2025	29.87	29.87	29.63	29.87	29.87	800
December 04, 2025	29.8	29.8	29.8	29.8	29.8	0
December 03, 2025	29.77	29.77	29.77	29.77	29.77	0
December 02, 2025	29.83	29.83	29.83	29.83	29.83	0
December 01, 2025	29.9	29.9	29.9	29.9	29.9	450
November 28, 2025	29.87	29.87	29.87	29.87	29.87	0
November 27, 2025	29.72	29.83	29.83	29.83	29.72	500
November 26, 2025	29.88	29.88	29.88	29.88	29.88	0
November 25, 2025	29.95	29.95	29.95	29.95	29.95	0
November 24, 2025	29.95	29.95	29.95	29.95	29.95	100
November 21, 2025	29.89	29.9	29.9	29.9	29.89	1,201
November 20, 2025	29.9	29.9	29.9	29.9	29.9	111
November 19, 2025	29.68	29.68	29.68	29.68	29.68	0
November 18, 2025	29.62	29.62	29.62	29.62	29.62	320
November 17, 2025	29.99	29.99	29.99	29.99	29.99	3,433
November 14, 2025	29.74	29.74	29.74	29.74	29.74	0
November 13, 2025	29.9	29.9	29.9	29.9	29.9	0
November 12, 2025	29.75	29.76	29.76	29.76	29.75	1,900
November 11, 2025	29.5	29.74	29.74	29.74	29.5	400
November 10, 2025	29.61	29.61	29.61	29.61	29.61	600
November 07, 2025	29.44	29.44	29.44	29.44	29.44	505
November 06, 2025	29.53	29.53	29.53	29.53	29.53	361
November 05, 2025	29.26	29.26	29.26	29.26	29.26	0
November 04, 2025	29.73	29.73	29.73	29.73	29.73	361
November 03, 2025	29.73	29.73	29.73	29.73	29.73	400
October 31, 2025	29.4	29.4	29.4	29.4	29.4	3,200
October 30, 2025	29.4	29.4	29.4	29.4	29.4	0
October 29, 2025	29.5	29.5	29.5	29.5	29.5	50
October 28, 2025	29.72	29.72	29.72	29.72	29.72	0
October 27, 2025	29.73	29.73	29.73	29.73	29.73	0
October 24, 2025	29.72	29.72	29.72	29.72	29.72	0
October 23, 2025	29.7	29.7	29.7	29.7	29.7	200
October 22, 2025	29.57	29.57	29.57	29.57	29.57	100
October 21, 2025	29.78	29.59	29.59	29.78	29.59	800
October 20, 2025	29.64	29.64	29.64	29.64	29.64	0
October 17, 2025	29.45	29.45	29.45	29.45	29.45	50
October 16, 2025	29.56	29.56	29.56	29.56	29.56	231

BMO Tactical Dividend ETF Fund (ZZZD.TO) TSX