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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	29.67	29.67	29.67	29.67	29.67	0
October 14, 2025	29.18	29.18	29.18	29.18	29.18	0
October 10, 2025	29.65	29.28	29.28	29.65	29.28	745
October 09, 2025	29.64	29.64	29.64	29.64	29.64	0
October 08, 2025	29.6	29.6	29.6	29.6	29.6	170
October 07, 2025	29.61	29.61	29.61	29.61	29.61	0
October 06, 2025	29.65	29.65	29.65	29.65	29.65	223
October 03, 2025	29.65	29.65	29.65	29.65	29.65	100
October 02, 2025	29.52	29.52	29.52	29.52	29.52	0
October 01, 2025	29.43	29.43	29.43	29.43	29.43	133
September 30, 2025	29.34	29.34	29.34	29.34	29.34	0
September 29, 2025	29.4	29.39	29.39	29.4	29.39	625
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

BMO Tactical Dividend ETF Fund (ZZZD.TO) TSX