BMO Tactical Dividend ETF Fund (ZZZD.TO) TSX

29.39

+0.08(+0.27%)

Updated at September 29 09:44AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.5	29.5	29.61	29.5	29.5	0
September 25, 2025	29.5	29.5	29.5	29.5	29.49	900
September 24, 2025	29.51	29.51	29.51	29.51	29.51	0
September 23, 2025	29.53	29.53	29.53	29.53	29.53	0
September 22, 2025	29.43	29.43	29.43	29.43	29.43	0
September 19, 2025	29.4	29.39	29.39	29.4	29.39	900
September 18, 2025	29.55	29.55	29.55	29.55	29.55	120
September 17, 2025	29.42	29.44	29.44	29.44	29.42	500
September 16, 2025	29.34	29.34	29.34	29.34	29.34	0
September 15, 2025	29.62	29.35	29.35	29.62	29.35	438
September 12, 2025	29.52	29.52	29.52	29.52	29.52	0
September 11, 2025	29.41	29.41	29.41	29.41	29.41	0
September 10, 2025	29.51	29.51	29.51	29.51	29.51	0
September 09, 2025	29.39	29.39	29.39	29.39	29.39	0
September 08, 2025	29.35	29.35	29.35	29.35	29.35	200
September 05, 2025	29.46	29.46	29.46	29.46	29.46	17
September 04, 2025	29.5	29.5	29.5	29.5	29.5	400
September 03, 2025	29.3	29.3	29.3	29.3	29.3	0
September 02, 2025	29.46	29.3	29.3	29.46	29.3	400
August 29, 2025	29.35	29.35	29.35	29.35	29.35	100
August 28, 2025	29.39	29.39	29.39	29.39	29.39	100
August 27, 2025	29.39	29.39	29.39	29.39	29.39	0
August 26, 2025	29.35	29.35	29.35	29.35	29.35	100
August 25, 2025	29.6	29.6	29.6	29.6	29.6	100
August 22, 2025	29.5	29.55	29.55	29.55	29.5	500
August 21, 2025	29.39	29.39	29.39	29.39	29.39	0
August 20, 2025	29.2	29.2	29.2	29.2	29.2	340
August 19, 2025	29.32	29.32	29.32	29.32	29.32	220
August 18, 2025	29.2	29.2	29.2	29.2	29.2	0
August 15, 2025	29.2	29.2	29.2	29.2	29.2	300
August 14, 2025	29.08	29.08	29.08	29.08	29.08	1,200
August 13, 2025	29.03	29.03	29.03	29.03	29.03	2,000
August 12, 2025	28.86	28.86	28.86	28.86	28.86	0
August 11, 2025	28.85	28.85	28.85	28.85	28.85	500
August 08, 2025	28.93	28.93	28.93	28.93	28.93	100
August 07, 2025	28.82	28.82	28.82	28.82	28.82	0
August 06, 2025	29.04	29.04	29.04	29.04	29.04	200
August 05, 2025	29.11	29.11	29.11	29.11	29.11	200
August 01, 2025	28.77	28.77	28.77	28.77	28.77	0
July 31, 2025	28.9	28.9	28.77	28.9	28.9	100
July 30, 2025	29.08	29.08	29.08	29.08	29.08	100
July 29, 2025	29.04	29.04	29.04	29.04	29.04	100
July 28, 2025	29.17	29.17	29.17	29.17	29.17	1
July 25, 2025	29	29.16	29.16	29.16	29	1,613
July 24, 2025	29.17	29.17	29.17	29.17	29.17	0
July 23, 2025	29	29	29	29	29	1,010
July 22, 2025	28.9	28.9	28.9	28.9	28.9	0
July 21, 2025	28.94	28.94	28.94	28.94	28.94	0
July 18, 2025	29.07	29.07	29.07	29.07	29.07	0
July 17, 2025	29	29	29	29	29	0
July 16, 2025	29	29	29	29	29	1,000
July 15, 2025	29.09	29.09	29.09	29.09	29.09	0
July 14, 2025	29.04	29.04	29.04	29.04	29.04	0
July 11, 2025	29.11	29.11	29.11	29.11	29.11	0
July 10, 2025	29.05	29.05	29.05	29.05	29.05	0
July 09, 2025	29.01	29.01	29.01	29.01	29.01	0
July 08, 2025	28.88	29	29	29	28.88	4,600
July 07, 2025	28.85	28.85	28.85	28.85	28.85	511
July 04, 2025	29.01	29.01	29.01	29.01	29.01	0
July 03, 2025	28.95	28.95	28.95	28.95	28.95	0