BMO US Dividend ETF More Historical Data - ZDY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US Dividend ETF (ZDY)
BMO US Dividend ETF (ZDY) Historical

ZDY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 02 2024	47.25	-0.05	-0.11%	47.25	47.35	47.19	3,149
Nov 29 2024	47.30	-0.02	-0.04%	47.34	47.37	47.27	1,064
Nov 28 2024	47.32	0.14	0.30%	47.32	47.32	47.32	632
Nov 27 2024	47.18	-0.28	-0.59%	47.46	47.46	47.18	5,886
Nov 26 2024	47.46	0.41	0.87%	47.60	47.60	47.24	5,684
Nov 25 2024	47.05	0.29	0.62%	46.78	47.15	46.78	2,187
Nov 22 2024	46.76	0.40	0.86%	46.68	46.77	46.66	3,962
Nov 21 2024	46.36	0.47	1.02%	45.98	46.38	45.96	2,522
Nov 20 2024	45.89	0.11	0.24%	45.90	45.94	45.68	15,537
Nov 19 2024	45.78	-0.32	-0.69%	45.92	45.92	45.64	1,572
Nov 18 2024	46.10	0.02	0.04%	46.18	46.18	46.08	1,614
Nov 15 2024	46.08	-0.27	-0.58%	46.28	46.28	46.01	5,572
Nov 14 2024	46.35	-0.04	-0.09%	46.47	46.47	46.32	6,786
Nov 13 2024	46.39	0.27	0.59%	46.29	46.41	46.23	11,497
Nov 12 2024	46.12	-0.26	-0.56%	46.38	46.38	46.08	4,226
Nov 11 2024	46.38	0.02	0.04%	46.67	46.67	46.37	2,298
Nov 08 2024	46.36	0.40	0.87%	46.33	46.50	46.33	7,715
Nov 07 2024	45.96	-0.30	-0.65%	46.21	46.21	45.89	5,501
Nov 06 2024	46.26	1.33	2.96%	46.26	46.31	45.92	3,924
Nov 05 2024	44.93	0.12	0.27%	44.54	44.93	44.54	4,295
Nov 04 2024	44.81	-0.34	-0.75%	44.86	44.90	44.69	7,916
Nov 01 2024	45.15	0.07	0.16%	45.35	45.35	45.15	4,895
Oct 31 2024	45.08	-0.10	-0.22%	45.01	45.24	45.01	11,082
Oct 30 2024	45.18	-0.25	-0.55%	45.30	45.40	45.18	1,100
Oct 29 2024	45.43	-0.15	-0.33%	45.58	45.59	45.43	5,975
Oct 28 2024	45.58	0.18	0.40%	45.66	45.66	45.58	6,749
Oct 25 2024	45.40	-0.22	-0.48%	45.63	45.75	45.37	4,710
Oct 24 2024	45.62	-0.07	-0.15%	45.58	45.67	45.54	2,132
Oct 23 2024	45.69	-0.09	-0.20%	45.62	45.72	45.62	2,494
Oct 22 2024	45.78	0.01	0.02%	45.59	45.80	45.52	2,340
Oct 21 2024	45.77	-0.35	-0.76%	46.09	46.17	45.77	9,107
Oct 18 2024	46.12	0.08	0.17%	46.07	46.12	45.94	2,977
Oct 17 2024	46.04	0.06	0.13%	46.03	46.10	46.00	4,046
Oct 16 2024	45.98	0.19	0.41%	46.00	46.03	45.88	2,789
Oct 15 2024	45.79	0.21	0.46%	45.98	46.21	45.79	4,032
Oct 11 2024	45.58	0.47	1.04%	45.25	45.59	45.25	2,934
Oct 10 2024	45.11	-0.14	-0.31%	45.27	45.27	45.08	2,567
Oct 09 2024	45.25	0.69	1.55%	44.75	45.25	44.75	2,012
Oct 08 2024	44.56	0.24	0.54%	44.54	44.57	44.51	8,940
Oct 07 2024	44.32	-0.13	-0.29%	44.61	44.61	44.31	14,222
Oct 04 2024	44.45	0.28	0.63%	44.31	44.45	44.22	3,504
Oct 03 2024	44.17	0.03	0.07%	44.14	44.17	43.98	5,719
Oct 02 2024	44.14	0.03	0.07%	44.11	44.20	44.00	5,252
Oct 01 2024	44.11	-0.24	-0.54%	44.05	44.17	43.99	7,417
Sep 30 2024	44.35	0.19	0.43%	44.17	44.35	44.13	1,090
Sep 27 2024	44.16	0.17	0.39%	44.04	44.31	44.01	11,815
Sep 26 2024	43.99	0.22	0.50%	44.00	44.00	43.89	5,668
Sep 25 2024	43.77	-0.08	-0.18%	43.92	43.92	43.72	4,260
Sep 24 2024	43.85	-0.22	-0.50%	44.12	44.13	43.83	6,521
Sep 23 2024	44.07	-0.07	-0.16%	44.14	44.14	43.97	5,213
Sep 20 2024	44.14	-0.01	-0.02%	44.05	44.19	44.04	2,525
Sep 19 2024	44.15	0.12	0.27%	44.24	44.24	44.13	6,556
Sep 18 2024	44.03	0.02	0.05%	44.01	44.15	43.99	8,609
Sep 17 2024	44.01	-0.10	-0.23%	44.14	44.20	43.93	5,631
Sep 16 2024	44.11	0.32	0.73%	43.82	44.11	43.82	5,400
Sep 13 2024	43.79	0.36	0.83%	43.45	43.81	43.45	4,991
Sep 12 2024	43.43	0.11	0.25%	43.43	43.45	43.24	13,596
Sep 11 2024	43.32	-0.05	-0.12%	43.30	43.32	42.67	486,314
Sep 10 2024	43.37	0.24	0.56%	43.23	43.37	43.13	9,861
Sep 09 2024	43.13	0.42	0.98%	43.02	43.13	43.02	3,256
Sep 06 2024	42.71	-0.19	-0.44%	43.05	43.05	42.70	3,452
Sep 05 2024	42.90	-0.33	-0.76%	43.14	43.17	42.87	19,496
Sep 04 2024	43.23	-0.11	-0.25%	43.33	43.33	43.14	1,686

BMO US Dividend ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions