BMO US Dividend ETF Historical Data - ZDY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BMO US Dividend ETF (ZDY)

39.83

-0.04

(-0.10%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	39.83	-0.04	-0.10	39.85	39.93	39.83	3528
1714081200	39.87	-0.39	-0.97	40.11	40.11	39.78	8726
1713994800	40.26	0.24	0.60	40.09	40.26	40.09	1582
1713908400	40.02	0.16	0.40	39.98	40.07	39.96	4077
1713822000	39.86	0.16	0.40	39.75	40.05	39.75	5595
1713562800	39.7	0.2	0.51	39.42	39.7	39.42	2015
1713476400	39.5	-0.01	-0.03	39.61	39.61	39.42	3800
1713390000	39.51	-0.12	-0.30	39.63	39.66	39.47	4506
1713303600	39.63	-0.1	-0.25	39.78	39.78	39.59	5510
1713217200	39.73	-0.08	-0.20	40.01	40.01	39.61	1920
1712958000	39.81	-0.36	-0.90	40.09	40.09	39.77	2382
1712871600	40.17	-0.01	-0.02	40.18	40.22	40.02	2113
1712785200	40.18	-0.19	-0.47	40.09	40.29	40.07	4576
1712698800	40.37	0.09	0.22	40.22	40.37	40.19	3166
1712612400	40.28	-0.07	-0.17	40.39	40.39	40.28	2385
1712353200	40.35	0.37	0.93	40.23	40.37	40.13	4889
1712266800	39.98	-0.37	-0.92	40.51	40.51	39.98	6751
1712180400	40.35	-0.19	-0.47	40.41	40.5	40.32	4401
1712094000	40.54	-0.27	-0.66	40.76	40.76	40.47	2220
1712007600	40.81	-0.18	-0.44	41	41	40.78	14112
1711662000	40.99	0.14	0.34	40.89	41.03	40.89	6038
1711575600	40.85	0.39	0.96	40.65	40.87	40.63	2348
1711489200	40.46	-0.04	-0.10	40.56	40.56	40.44	1736
1711402800	40.5	-0.26	-0.64	40.69	40.69	40.5	2492
1711143600	40.76	0.03	0.07	40.8	40.81	40.71	2641
1711057200	40.73	0.39	0.97	40.47	40.78	40.47	7731
1710970800	40.34	0.03	0.07	40.48	40.48	40.34	1162
1710884400	40.31	0.29	0.72	40.2	40.32	40.2	1672
1710798000	40.02	0.08	0.20	40.1	40.1	40	1277
1710538800	39.94	-0.11	-0.27	39.96	39.96	39.88	1484
1710452400	40.05	-0.03	-0.07	40.19	40.19	39.91	6841
1710366000	40.08	-0.1	-0.25	40.32	40.32	40.07	4226
1710279600	40.18	0.3	0.75	40.02	40.2	40.02	14836
1710193200	39.88	0.14	0.35	39.71	39.88	39.71	2963
1709937600	39.74	0.05	0.13	39.65	39.83	39.65	2613
1709851200	39.69	-0.07	-0.18	39.66	39.86	39.65	2190
1709764800	39.76	0.03	0.08	39.82	39.84	39.66	2926
1709678400	39.73	-0.07	-0.18	39.85	39.89	39.66	10277
1709592000	39.8	0.14	0.35	39.68	39.87	39.68	5023
1709332800	39.66	0.12	0.30	39.48	39.66	39.48	2732
1709246400	39.54	0.08	0.20	39.69	39.69	39.43	3601
1709160000	39.46	0.08	0.20	39.43	39.52	39.43	3887
1709073600	39.38	0.02	0.05	39.39	39.4	39.31	1688
1708987200	39.36	-0.25	-0.63	39.62	39.62	39.36	3245
1708728000	39.61	0.19	0.48	39.54	39.67	39.53	4048
1708641600	39.42	0.28	0.72	39.19	39.47	39.19	3093
1708555200	39.14	0.1	0.26	38.96	39.16	38.96	3115
1708468800	39.04	0.05	0.13	38.99	39.19	38.99	2408
1708123200	38.99	0	0.00	39.09	39.1	38.99	3070
1708036800	38.99	0.23	0.59	38.77	39	38.77	2500
1707950400	38.76	0.16	0.41	38.63	38.83	38.63	3942
1707864000	38.6	-0.28	-0.72	38.66	38.68	38.48	4340
1707777600	38.88	0.17	0.44	38.87	38.91	38.72	3261
1707518400	38.71	0	0.00	38.79	38.79	38.64	1295
1707432000	38.71	0.01	0.03	38.68	38.71	38.64	2994
1707345600	38.7	0	0.00	38.7	38.7	38.7	0
1707259200	38.7	0.03	0.08	38.67	38.71	38.63	2147
1707172800	38.67	-0.11	-0.28	38.64	38.72	38.64	3253
1706913600	38.78	0.23	0.60	38.69	38.87	38.59	9592
1706827200	38.55	0.1	0.26	38.53	38.55	38.34	868
1706740800	38.45	-0.24	-0.62	38.76	38.76	38.45	2700
1706654400	38.69	0.07	0.18	38.52	38.7	38.5	1821
1706568000	38.62	-0.09	-0.23	38.54	38.64	38.54	3587

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