BMO US Dividend ETF (TSX:ZDY)
Canada
· Delayed Price · Currency is CAD 51.83
-0.12 (-0.23%)
Mar 9, 2026, 3:30 PM EST
TSX:ZDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.00 | 52.06 | 51.86 | 51.95 | 51.95 | -1.42% | 5,406 |
| Mar 5, 2026 | 52.78 | 52.94 | 52.50 | 52.70 | 52.70 | -0.96% | 1,748 |
| Mar 4, 2026 | 53.07 | 53.25 | 53.07 | 53.21 | 53.21 | 0.08% | 1,066 |
| Mar 3, 2026 | 52.90 | 53.33 | 52.90 | 53.17 | 53.17 | -1.01% | 2,592 |
| Mar 2, 2026 | 53.20 | 53.79 | 53.20 | 53.71 | 53.71 | 0.45% | 2,397 |
| Feb 27, 2026 | 53.18 | 53.47 | 53.12 | 53.47 | 53.47 | 0.26% | 2,190 |
| Feb 26, 2026 | 53.46 | 53.46 | 53.25 | 53.33 | 53.33 | -0.50% | 8,063 |
| Feb 25, 2026 | 53.44 | 53.63 | 53.37 | 53.60 | 53.53 | 0.30% | 6,403 |
| Feb 24, 2026 | 53.32 | 53.51 | 53.32 | 53.44 | 53.37 | 0.36% | 6,584 |
| Feb 23, 2026 | 53.31 | 53.39 | 53.18 | 53.25 | 53.18 | -0.47% | 5,491 |
| Feb 20, 2026 | 53.23 | 53.50 | 53.23 | 53.50 | 53.43 | 0.26% | 6,749 |
| Feb 19, 2026 | 53.22 | 53.36 | 53.22 | 53.36 | 53.29 | -0.07% | 2,103 |
| Feb 18, 2026 | 53.27 | 53.42 | 53.26 | 53.40 | 53.33 | 0.55% | 4,945 |
| Feb 17, 2026 | 53.16 | 53.25 | 53.11 | 53.11 | 53.04 | -0.04% | 5,242 |
| Feb 13, 2026 | 52.84 | 53.28 | 52.84 | 53.13 | 53.06 | 0.70% | 1,553 |
| Feb 12, 2026 | 53.34 | 53.35 | 52.75 | 52.76 | 52.69 | -0.98% | 18,424 |
| Feb 11, 2026 | 53.26 | 53.42 | 53.26 | 53.28 | 53.21 | 0.60% | 4,169 |
| Feb 10, 2026 | 52.88 | 53.10 | 52.88 | 52.96 | 52.89 | 0.17% | 11,127 |
| Feb 9, 2026 | 52.78 | 52.90 | 52.76 | 52.87 | 52.80 | -0.32% | 5,575 |
| Feb 6, 2026 | 52.63 | 53.04 | 52.63 | 53.04 | 52.97 | 1.47% | 13,725 |
| Feb 5, 2026 | 52.09 | 52.29 | 52.09 | 52.27 | 52.20 | -0.19% | 4,653 |
| Feb 4, 2026 | 52.17 | 52.53 | 52.17 | 52.37 | 52.30 | 0.83% | 5,143 |
| Feb 3, 2026 | 51.91 | 52.25 | 51.80 | 51.94 | 51.87 | -0.21% | 2,403 |
| Feb 2, 2026 | 51.45 | 52.13 | 51.45 | 52.05 | 51.98 | 1.34% | 3,492 |
| Jan 30, 2026 | 50.91 | 51.36 | 50.87 | 51.36 | 51.29 | 1.00% | 8,134 |
| Jan 29, 2026 | 50.94 | 50.94 | 50.68 | 50.85 | 50.78 | - | 11,894 |
| Jan 28, 2026 | 51.15 | 51.15 | 50.85 | 50.85 | 50.71 | -0.51% | 2,888 |
| Jan 27, 2026 | 51.08 | 51.26 | 51.04 | 51.11 | 50.97 | -0.62% | 3,852 |
| Jan 26, 2026 | 51.08 | 51.48 | 51.08 | 51.43 | 51.29 | 0.69% | 3,496 |
| Jan 23, 2026 | 51.25 | 51.25 | 51.00 | 51.08 | 50.94 | -0.62% | 1,669 |
| Jan 22, 2026 | 51.57 | 51.64 | 51.37 | 51.40 | 51.26 | 0.06% | 3,869 |
| Jan 21, 2026 | 50.90 | 51.46 | 50.90 | 51.37 | 51.23 | 0.92% | 5,190 |
| Jan 20, 2026 | 51.62 | 51.62 | 50.89 | 50.90 | 50.76 | -1.34% | 4,949 |
| Jan 19, 2026 | 51.69 | 52.00 | 51.49 | 51.59 | 51.45 | -1.05% | 4,276 |
| Jan 16, 2026 | 51.92 | 52.22 | 51.92 | 52.14 | 52.00 | 0.46% | 22,430 |
| Jan 15, 2026 | 52.00 | 52.08 | 51.90 | 51.90 | 51.76 | 0.52% | 3,831 |
| Jan 14, 2026 | 51.42 | 51.72 | 51.42 | 51.63 | 51.49 | 0.23% | 3,842 |
| Jan 13, 2026 | 51.60 | 51.69 | 51.51 | 51.51 | 51.37 | -0.35% | 4,419 |
| Jan 12, 2026 | 51.40 | 51.69 | 51.40 | 51.69 | 51.55 | - | 4,393 |
| Jan 9, 2026 | 51.42 | 51.76 | 51.42 | 51.69 | 51.55 | 0.96% | 5,843 |
| Jan 8, 2026 | 50.82 | 51.27 | 50.82 | 51.20 | 51.06 | 0.55% | 2,784 |
| Jan 7, 2026 | 51.04 | 51.06 | 50.88 | 50.92 | 50.78 | -0.35% | 5,888 |
| Jan 6, 2026 | 50.63 | 51.12 | 50.63 | 51.10 | 50.96 | 0.95% | 14,226 |
| Jan 5, 2026 | 50.62 | 50.65 | 50.47 | 50.62 | 50.48 | 0.60% | 3,473 |
| Jan 2, 2026 | 50.21 | 50.43 | 50.00 | 50.32 | 50.19 | 0.56% | 7,475 |
| Dec 31, 2025 | 50.21 | 50.27 | 50.04 | 50.04 | 49.91 | -0.60% | 991 |
| Dec 30, 2025 | 50.41 | 50.41 | 50.22 | 50.34 | 50.21 | -0.08% | 1,490 |
| Dec 29, 2025 | 50.33 | 50.45 | 50.33 | 50.38 | 50.18 | -0.14% | 1,864 |
| Dec 24, 2025 | 50.32 | 50.45 | 50.32 | 50.45 | 50.24 | 0.46% | 5,068 |
| Dec 23, 2025 | 50.29 | 50.32 | 50.20 | 50.22 | 50.02 | -0.38% | 9,649 |
| Dec 22, 2025 | 50.29 | 50.41 | 50.21 | 50.41 | 50.21 | 0.36% | 7,670 |
| Dec 19, 2025 | 50.12 | 50.33 | 50.12 | 50.23 | 50.03 | 0.42% | 7,375 |
| Dec 18, 2025 | 50.04 | 50.18 | 49.85 | 50.02 | 49.82 | 0.10% | 4,496 |
| Dec 17, 2025 | 50.06 | 50.06 | 49.96 | 49.97 | 49.77 | 0.08% | 14,326 |
| Dec 16, 2025 | 50.33 | 50.33 | 49.79 | 49.93 | 49.73 | -1.03% | 5,426 |
| Dec 15, 2025 | 50.38 | 50.45 | 50.30 | 50.45 | 50.24 | 0.34% | 2,450 |
| Dec 12, 2025 | 50.38 | 50.38 | 50.17 | 50.28 | 50.08 | -0.69% | 3,213 |
| Dec 11, 2025 | 50.42 | 50.63 | 50.42 | 50.63 | 50.42 | 0.04% | 2,340 |
| Dec 10, 2025 | 50.48 | 50.68 | 50.35 | 50.61 | 50.40 | 0.64% | 2,454 |
| Dec 9, 2025 | 50.56 | 50.56 | 50.29 | 50.29 | 50.09 | -0.18% | 1,844 |
| Dec 8, 2025 | 50.38 | 50.50 | 50.33 | 50.38 | 50.18 | -0.26% | 1,736 |
| Dec 5, 2025 | 50.79 | 50.85 | 50.51 | 50.51 | 50.30 | -0.71% | 1,643 |
| Dec 4, 2025 | 50.97 | 50.97 | 50.75 | 50.87 | 50.66 | 0.02% | 7,514 |
| Dec 3, 2025 | 50.51 | 50.89 | 50.51 | 50.86 | 50.65 | 0.69% | 4,508 |
| Dec 2, 2025 | 50.48 | 50.56 | 50.39 | 50.51 | 50.30 | -0.26% | 8,295 |
| Dec 1, 2025 | 50.78 | 50.81 | 50.59 | 50.64 | 50.43 | -0.49% | 4,776 |
| Nov 28, 2025 | 50.85 | 51.01 | 50.77 | 50.89 | 50.68 | 0.08% | 3,699 |
| Nov 27, 2025 | 50.82 | 50.85 | 50.82 | 50.85 | 50.64 | -0.31% | 944 |
| Nov 26, 2025 | 50.84 | 51.06 | 50.84 | 51.01 | 50.80 | 0.33% | 12,883 |
| Nov 25, 2025 | 50.30 | 50.84 | 50.30 | 50.84 | 50.56 | 1.03% | 7,184 |
| Nov 24, 2025 | 50.31 | 50.47 | 50.26 | 50.32 | 50.05 | 0.70% | 12,541 |
| Nov 21, 2025 | 49.77 | 50.33 | 49.74 | 49.97 | 49.70 | 1.01% | 2,461 |
| Nov 20, 2025 | 50.37 | 50.47 | 49.47 | 49.47 | 49.20 | -0.86% | 4,045 |
| Nov 19, 2025 | 49.63 | 50.00 | 49.63 | 49.90 | 49.63 | 0.54% | 4,421 |
| Nov 18, 2025 | 49.70 | 49.78 | 49.56 | 49.63 | 49.36 | -0.62% | 5,612 |
| Nov 17, 2025 | 50.12 | 50.32 | 49.82 | 49.94 | 49.67 | -0.81% | 4,610 |
| Nov 14, 2025 | 50.21 | 50.46 | 50.12 | 50.35 | 50.08 | 0.02% | 3,051 |
| Nov 13, 2025 | 50.70 | 50.83 | 50.34 | 50.34 | 50.07 | -0.75% | 2,560 |
| Nov 12, 2025 | 50.82 | 50.82 | 50.67 | 50.72 | 50.44 | 0.46% | 5,077 |
| Nov 11, 2025 | 50.21 | 50.51 | 50.21 | 50.49 | 50.22 | 0.88% | 1,573 |
| Nov 10, 2025 | 49.93 | 50.08 | 49.73 | 50.05 | 49.78 | 0.64% | 5,497 |
| Nov 7, 2025 | 49.71 | 49.83 | 49.59 | 49.73 | 49.46 | -0.66% | 5,736 |
| Nov 6, 2025 | 50.33 | 50.33 | 50.04 | 50.06 | 49.79 | -0.46% | 2,737 |
| Nov 5, 2025 | 49.95 | 50.38 | 49.95 | 50.29 | 50.02 | 0.84% | 2,465 |
| Nov 4, 2025 | 49.85 | 49.99 | 49.85 | 49.87 | 49.60 | -0.28% | 2,535 |
| Nov 3, 2025 | 50.30 | 50.30 | 49.97 | 50.01 | 49.74 | -0.58% | 2,352 |
| Oct 31, 2025 | 50.20 | 50.30 | 50.05 | 50.30 | 50.03 | 0.34% | 4,838 |
| Oct 30, 2025 | 50.25 | 50.40 | 50.13 | 50.13 | 49.86 | -0.10% | 1,724 |
| Oct 29, 2025 | 50.46 | 50.46 | 50.04 | 50.18 | 49.84 | -0.63% | 3,446 |
| Oct 28, 2025 | 50.86 | 50.86 | 50.50 | 50.50 | 50.16 | -0.63% | 2,563 |
| Oct 27, 2025 | 50.71 | 50.82 | 50.71 | 50.82 | 50.47 | 0.67% | 5,713 |
| Oct 24, 2025 | 50.50 | 50.67 | 50.48 | 50.48 | 50.14 | 0.66% | 4,741 |
| Oct 23, 2025 | 50.03 | 50.27 | 50.03 | 50.15 | 49.81 | 0.12% | 2,161 |
| Oct 22, 2025 | 50.35 | 50.35 | 50.00 | 50.09 | 49.75 | -0.77% | 5,672 |
| Oct 21, 2025 | 50.52 | 50.58 | 50.42 | 50.48 | 50.14 | -0.08% | 5,259 |
| Oct 20, 2025 | 50.50 | 50.52 | 50.43 | 50.52 | 50.18 | 0.82% | 1,151 |
| Oct 17, 2025 | 50.00 | 50.15 | 49.90 | 50.11 | 49.77 | 0.22% | 5,956 |
| Oct 16, 2025 | 50.45 | 50.54 | 50.00 | 50.00 | 49.66 | -0.64% | 2,262 |
| Oct 15, 2025 | 50.47 | 50.59 | 50.13 | 50.32 | 49.98 | 0.44% | 5,547 |
| Oct 14, 2025 | 49.47 | 50.26 | 49.47 | 50.10 | 49.76 | 1.97% | 11,815 |