Skip to main content
BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
27.01
-0.06 (-0.22%)
At close: Dec 5, 2025

TSX:ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1127.1127.0127.0127.01-0.22%16,767
Dec 4, 202526.8727.1326.8727.0727.070.78%35,495
Dec 3, 202526.9426.9926.8426.8626.860.04%28,219
Dec 2, 202526.9826.9826.7226.8526.85-0.19%33,925
Dec 1, 202526.9927.0026.8726.9026.90-0.37%33,618
Nov 28, 202526.9327.0226.8327.0027.000.45%28,368
Nov 27, 202526.8426.9126.8426.8826.880.04%11,830
Nov 26, 202526.7626.8826.7426.8726.870.43%33,530
Nov 25, 202526.6426.7926.6126.7626.690.58%35,333
Nov 24, 202526.4926.6226.4626.6026.530.61%24,709
Nov 21, 202526.2926.4926.2726.4426.370.57%37,786
Nov 20, 202526.6726.7026.2826.2926.22-0.87%42,624
Nov 19, 202526.5226.5226.4026.5226.450.08%74,564
Nov 18, 202526.4926.5526.4026.5026.43-0.26%39,139
Nov 17, 202526.6326.7326.4926.5726.50-0.41%43,421
Nov 14, 202526.4326.6926.3326.6826.610.38%80,216
Nov 13, 202526.8026.8426.5126.5826.51-0.93%36,975
Nov 12, 202526.5526.8426.5526.8326.761.28%44,465
Nov 11, 202526.3826.5126.3726.4926.420.49%38,434
Nov 10, 202526.2126.3826.2126.3626.290.96%55,017
Nov 7, 202525.9926.1125.9026.1126.040.27%34,684
Nov 6, 202526.0526.1225.9826.0425.970.10%33,253
Nov 5, 202525.9426.1025.9426.0225.950.72%31,201
Nov 4, 202525.8525.9125.7725.8325.76-0.73%54,688
Nov 3, 202525.9426.0225.8526.0225.950.42%28,310
Oct 31, 202525.8625.9325.8225.9125.840.27%40,252
Oct 30, 202525.7725.9025.7725.8425.770.06%25,993
Oct 29, 202526.1026.1025.7525.8325.69-0.90%54,940
Oct 28, 202526.0526.1226.0426.0625.92-36,469
Oct 27, 202526.1226.1226.0026.0625.92-0.11%24,588
Oct 24, 202526.0526.1026.0526.0925.950.35%31,659
Oct 23, 202526.0526.1026.0026.0025.860.31%15,079
Oct 22, 202525.7525.9425.7525.9225.780.43%35,232
Oct 21, 202525.9225.9225.7725.8125.67-0.85%41,030
Oct 20, 202526.0126.0926.0026.0325.890.58%31,516
Oct 17, 202525.9125.9625.8525.8825.74-0.58%32,773
Oct 16, 202526.2226.2325.9626.0325.89-0.61%37,545
Oct 15, 202526.1726.3326.1326.1926.050.58%41,081
Oct 14, 202525.8826.1125.8826.0425.900.87%61,651
Oct 10, 202525.9825.9925.8225.8225.68-0.56%49,789
Oct 9, 202526.1326.1325.9225.9625.82-0.42%19,392
Oct 8, 202526.2526.2526.0126.0725.93-0.27%20,070
Oct 7, 202526.2226.2426.0926.1426.00-0.27%38,860
Oct 6, 202526.3126.3126.0626.2126.070.19%56,193
Oct 3, 202526.0026.1925.9926.1626.020.65%51,062
Oct 2, 202525.9225.9925.8125.9925.850.27%30,799
Oct 1, 202525.9526.0225.9225.9225.780.06%18,256
Sep 30, 202525.8425.9125.7725.9125.770.21%20,624
Sep 29, 202525.9025.9225.8325.8525.71-0.15%30,404
Sep 26, 202525.8425.9425.8425.8925.680.35%39,242
Sep 25, 202525.7025.8125.6725.8025.590.27%17,151
Sep 24, 202525.7525.8125.7325.7325.52-46,192
Sep 23, 202525.7725.8425.7325.7325.520.08%79,029
Sep 22, 202525.6025.7525.6025.7125.500.47%25,675
Sep 19, 202525.6026.0025.4825.5925.390.63%72,547
Sep 18, 202525.4125.4725.3725.4325.230.16%43,089
Sep 17, 202525.3525.4925.3425.3925.190.12%64,713
Sep 16, 202525.3925.3925.3025.3625.16-0.08%38,804
Sep 15, 202525.3625.3925.3125.3825.18-52,623
Sep 12, 202525.4625.4625.3525.3825.18-0.16%70,705
Sep 11, 202525.3225.4225.2925.4225.220.55%89,942
Sep 10, 202525.2825.2925.2425.2825.080.28%23,168
Sep 9, 202525.1525.2825.1525.2125.010.24%29,680
Sep 8, 202525.2125.2125.0425.1524.95-0.04%37,298
Sep 5, 202525.2025.2025.0825.1624.960.04%32,024
Sep 4, 202525.0925.1525.0625.1524.950.44%11,479
Sep 3, 202524.9625.0424.9625.0424.840.28%18,943
Sep 2, 202525.0325.0324.8624.9724.77-36,645
Aug 29, 202524.8525.0024.8524.9724.770.44%32,973
Aug 28, 202524.9724.9724.7624.8624.66-0.36%18,624
Aug 27, 202524.8325.0024.8324.9524.680.56%36,853
Aug 26, 202524.7324.8124.6924.8124.540.49%20,011
Aug 25, 202524.7724.7724.6224.6924.42-0.36%24,623
Aug 22, 202524.7024.8324.7024.7824.510.53%20,515
Aug 21, 202524.4924.6624.4924.6524.380.45%17,643
Aug 20, 202524.4524.5624.4524.5424.280.62%15,924
Aug 19, 202524.3924.4524.3824.3924.130.16%14,207
Aug 18, 202524.3224.3924.3224.3524.09-78,157
Aug 15, 202524.3224.3724.2924.3524.090.21%36,036
Aug 14, 202524.2024.3024.2024.3024.040.21%16,950
Aug 13, 202524.1724.3024.1724.2523.990.46%21,351
Aug 12, 202524.0524.1924.0424.1423.880.37%22,077
Aug 11, 202524.0424.0924.0224.0523.79-0.04%19,680
Aug 8, 202524.1324.1324.0624.0623.800.08%39,059
Aug 7, 202524.2024.2024.0124.0423.78-0.50%38,504
Aug 6, 202524.2224.2624.1224.1623.90-0.08%45,966
Aug 5, 202524.0924.2424.0924.1823.921.15%65,243
Aug 1, 202523.9323.9323.7823.9123.65-0.56%29,549
Jul 31, 202524.0424.1324.0124.0423.78-0.29%85,761
Jul 30, 202524.2024.2424.0524.1123.85-0.62%36,726
Jul 29, 202524.2224.2624.2124.2623.930.29%19,787
Jul 28, 202524.3024.3024.1624.1923.86-0.41%34,694
Jul 25, 202524.2324.2924.2024.2923.960.25%44,257
Jul 24, 202524.2124.3024.2024.2323.900.04%34,767
Jul 23, 202524.2324.2724.2224.2223.890.25%29,222
Jul 22, 202524.0224.1624.0224.1623.830.58%15,551
Jul 21, 202524.0824.1024.0024.0223.69-0.08%20,306
Jul 18, 202524.1224.1424.0324.0423.71-0.21%17,864
Jul 17, 202524.0224.1224.0224.0923.760.29%27,857
Jul 16, 202524.0124.0223.9024.0223.690.13%38,698