Skip to main content
BMO Canadian Dividend ETF (TSX:ZDV)
Canada flag Canada · Delayed Price · Currency is CAD
29.65
-0.05 (-0.17%)
Mar 9, 2026, 3:37 PM EST

TSX:ZDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.4029.4929.1729.45--0.84%65,104
Mar 6, 202629.8229.8629.5629.7029.70-1.03%61,506
Mar 5, 202630.1430.1429.8030.0130.01-0.63%81,516
Mar 4, 202630.1930.2230.0530.2030.200.20%26,750
Mar 3, 202630.2830.2829.7430.1430.14-1.60%78,166
Mar 2, 202630.5230.6630.4130.6330.630.56%37,559
Feb 27, 202630.4530.5430.4230.4630.460.07%46,209
Feb 26, 202630.2330.4530.1630.4430.440.33%67,707
Feb 25, 202630.3030.4330.1430.3430.270.40%41,797
Feb 24, 202630.2130.2330.0530.2230.150.10%36,967
Feb 23, 202630.0630.3030.0230.1930.120.73%44,616
Feb 20, 202629.8929.9729.7629.9729.900.44%48,920
Feb 19, 202629.7429.8729.7429.8429.770.30%30,548
Feb 18, 202629.6529.7629.5729.7529.680.81%38,893
Feb 17, 202629.5029.5429.2529.5129.44-0.20%76,795
Feb 13, 202629.0729.5829.0329.5729.501.90%92,701
Feb 12, 202629.4029.4328.9929.0228.95-1.12%150,074
Feb 11, 202629.4429.4429.2629.3529.280.41%63,468
Feb 10, 202629.2029.2429.1029.2329.160.38%58,898
Feb 9, 202628.9229.1228.9029.1229.050.73%64,623
Feb 6, 202628.7028.9428.7028.9128.841.19%60,719
Feb 5, 202628.6628.7728.4728.5728.50-1.11%50,860
Feb 4, 202628.8328.9028.6928.8928.820.80%102,069
Feb 3, 202628.6128.6828.4728.6628.591.13%90,578
Feb 2, 202628.0728.3528.0328.3428.270.67%113,890
Jan 30, 202628.4228.4527.9328.1528.08-1.78%64,697
Jan 29, 202628.7928.8728.5228.6628.59-0.28%60,967
Jan 28, 202628.7728.8528.6328.7428.600.10%52,476
Jan 27, 202628.6328.7828.5728.7128.570.28%49,019
Jan 26, 202628.7828.8228.6128.6328.49-0.03%49,550
Jan 23, 202628.6328.6428.5028.6428.500.42%39,572
Jan 22, 202628.4828.6028.4328.5228.380.46%29,726
Jan 21, 202628.3828.4928.2928.3928.250.42%82,363
Jan 20, 202628.4628.4628.2028.2728.13-0.63%79,767
Jan 19, 202628.4028.4528.2928.4528.310.25%42,323
Jan 16, 202628.3428.4428.3028.3828.240.28%57,049
Jan 15, 202628.1928.3228.1628.3028.160.50%23,422
Jan 14, 202628.0528.2528.0528.1628.020.57%61,992
Jan 13, 202627.9728.0427.9328.0027.860.43%96,423
Jan 12, 202627.7727.8927.7727.8827.740.47%67,066
Jan 9, 202627.6927.8127.6927.7527.610.58%63,593
Jan 8, 202627.3427.6027.3427.5927.450.73%54,826
Jan 7, 202627.4627.4627.3527.3927.26-0.62%58,285
Jan 6, 202627.5927.6527.5027.5627.42-0.04%79,979
Jan 5, 202627.5727.6627.3927.5727.430.18%43,921
Jan 2, 202627.4227.5327.3427.5227.390.62%61,149
Dec 31, 202527.4327.4327.3327.3527.22-0.18%19,545
Dec 30, 202527.4127.4927.4027.4027.27-17,406
Dec 29, 202527.3327.4827.3327.4027.20-0.15%33,065
Dec 24, 202527.4427.5027.4027.4427.24-0.07%31,553
Dec 23, 202527.4027.4827.4027.4627.260.29%75,047
Dec 22, 202527.3027.4527.2327.3827.180.57%36,229
Dec 19, 202527.1927.3327.1927.2327.020.54%40,436
Dec 18, 202527.0527.2127.0527.0826.880.26%22,824
Dec 17, 202527.1127.1126.8827.0126.81-34,690
Dec 16, 202527.1527.1527.0127.0126.81-0.92%29,152
Dec 15, 202527.2727.2927.1927.2627.060.22%37,304
Dec 12, 202527.2227.2827.0827.2027.000.18%40,384
Dec 11, 202527.0027.2127.0027.1526.950.44%16,560
Dec 10, 202526.8927.0426.8727.0326.830.37%38,397
Dec 9, 202526.9227.0426.9226.9326.730.04%23,490
Dec 8, 202527.0027.0026.9126.9226.72-0.33%22,751
Dec 5, 202527.1127.1127.0127.0126.81-0.22%16,767
Dec 4, 202526.8727.1326.8727.0726.870.78%35,495
Dec 3, 202526.9426.9926.8426.8626.660.04%28,219
Dec 2, 202526.9826.9826.7226.8526.65-0.19%33,925
Dec 1, 202526.9927.0026.8726.9026.70-0.37%33,618
Nov 28, 202526.9327.0226.8327.0026.800.45%28,368
Nov 27, 202526.8426.9126.8426.8826.680.04%11,830
Nov 26, 202526.7626.8826.7426.8726.670.43%33,530
Nov 25, 202526.6426.7926.6126.7626.490.58%35,333
Nov 24, 202526.4926.6226.4626.6026.330.61%24,709
Nov 21, 202526.2926.4926.2726.4426.170.57%37,786
Nov 20, 202526.6726.7026.2826.2926.03-0.87%42,624
Nov 19, 202526.5226.5226.4026.5226.250.08%74,564
Nov 18, 202526.4926.5526.4026.5026.23-0.26%39,139
Nov 17, 202526.6326.7326.4926.5726.30-0.41%43,421
Nov 14, 202526.4326.6926.3326.6826.410.38%80,216
Nov 13, 202526.8026.8426.5126.5826.31-0.93%36,975
Nov 12, 202526.5526.8426.5526.8326.561.28%44,465
Nov 11, 202526.3826.5126.3726.4926.220.49%38,434
Nov 10, 202526.2126.3826.2126.3626.100.96%55,017
Nov 7, 202525.9926.1125.9026.1125.850.27%34,684
Nov 6, 202526.0526.1225.9826.0425.780.10%33,253
Nov 5, 202525.9426.1025.9426.0225.750.72%31,201
Nov 4, 202525.8525.9125.7725.8325.57-0.73%54,688
Nov 3, 202525.9426.0225.8526.0225.760.42%28,310
Oct 31, 202525.8625.9325.8225.9125.650.27%40,252
Oct 30, 202525.7725.9025.7725.8425.580.06%25,993
Oct 29, 202526.1026.1025.7525.8325.50-0.90%54,940
Oct 28, 202526.0526.1226.0426.0625.73-36,469
Oct 27, 202526.1226.1226.0026.0625.73-0.11%24,588
Oct 24, 202526.0526.1026.0526.0925.760.35%31,659
Oct 23, 202526.0526.1026.0026.0025.670.31%15,079
Oct 22, 202525.7525.9425.7525.9225.590.43%35,232
Oct 21, 202525.9225.9225.7725.8125.48-0.85%41,030
Oct 20, 202526.0126.0926.0026.0325.700.58%31,516
Oct 17, 202525.9125.9625.8525.8825.55-0.58%32,773
Oct 16, 202526.2226.2325.9626.0325.70-0.61%37,545
Oct 15, 202526.1726.3326.1326.1925.860.58%41,081