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

ZDY BMO US Dividend ETF

41.17

-0.08 (-0.19%)

Jun 19 2024 - Closed

Delayed by 15 minutes

ZDY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	41.17	-0.08	-0.19%	41.10	41.25	41.10	4,566
Jun 18 2024	41.25	0.08	0.19%	41.21	41.25	41.20	11,870
Jun 17 2024	41.17	0.23	0.56%	40.95	41.17	40.88	26,127
Jun 14 2024	40.94	-0.15	-0.37%	41.03	41.03	40.80	1,941
Jun 13 2024	41.09	-0.01	-0.02%	41.02	41.11	40.92	11,948
Jun 12 2024	41.10	0.03	0.07%	41.25	41.25	41.03	15,018
Jun 11 2024	41.07	-0.14	-0.34%	41.18	41.18	40.92	3,046
Jun 10 2024	41.21	0.01	0.02%	41.19	41.24	41.07	3,110
Jun 07 2024	41.20	0.29	0.71%	41.12	41.33	41.12	2,302
Jun 06 2024	40.91	-0.06	-0.15%	40.90	41.07	40.85	5,845
Jun 05 2024	40.97	0.10	0.24%	40.92	40.97	40.85	1,104
Jun 04 2024	40.87	0.26	0.64%	40.72	40.92	40.69	2,594
Jun 03 2024	40.61	0.03	0.07%	40.67	40.80	40.46	4,812
May 31 2024	40.58	0.30	0.74%	40.26	40.58	40.22	4,047
May 30 2024	40.28	-0.08	-0.20%	40.20	40.29	40.20	2,350
May 29 2024	40.36	-0.15	-0.37%	40.44	40.44	40.32	5,027
May 28 2024	40.51	-0.33	-0.81%	40.82	40.82	40.41	5,631
May 27 2024	40.84	-0.02	-0.05%	40.90	40.93	40.78	957
May 24 2024	40.86	-0.16	-0.39%	40.98	41.00	40.85	2,602
May 23 2024	41.02	-0.40	-0.97%	41.45	41.45	41.02	3,512
May 22 2024	41.42	-0.02	-0.05%	41.55	41.55	41.41	2,575
May 21 2024	41.44	0.05	0.12%	41.32	41.46	41.32	1,849
May 17 2024	41.39	0.00	0.00%	41.31	41.39	41.31	668
May 16 2024	41.39	0.15	0.36%	41.38	41.42	41.35	8,828
May 15 2024	41.24	0.22	0.54%	41.18	41.24	41.15	1,906
May 14 2024	41.02	0.08	0.20%	40.87	41.02	40.87	4,838
May 13 2024	40.94	0.01	0.02%	40.97	41.07	40.93	3,133
May 10 2024	40.93	0.15	0.37%	40.78	40.93	40.78	6,222
May 09 2024	40.78	0.10	0.25%	40.66	40.78	40.66	5,182
May 08 2024	40.68	0.14	0.35%	40.53	40.68	40.50	1,683
May 07 2024	40.54	0.34	0.85%	40.44	40.54	40.44	4,421
May 06 2024	40.20	0.18	0.45%	39.95	40.22	39.95	920
May 03 2024	40.02	0.36	0.91%	39.95	40.02	39.83	2,014
May 02 2024	39.66	-0.12	-0.30%	40.13	40.13	39.66	1,727
May 01 2024	39.78	-0.14	-0.35%	39.98	40.03	39.66	5,482
Apr 30 2024	39.92	0.00	0.00%	40.16	40.16	39.91	2,243
Apr 29 2024	39.92	0.09	0.23%	39.99	40.02	39.82	6,961
Apr 26 2024	39.83	-0.04	-0.10%	39.85	39.93	39.83	3,528
Apr 25 2024	39.87	-0.39	-0.97%	40.11	40.11	39.78	8,726
Apr 24 2024	40.26	0.24	0.60%	40.09	40.26	40.09	1,582
Apr 23 2024	40.02	0.16	0.40%	39.98	40.07	39.96	4,077
Apr 22 2024	39.86	0.16	0.40%	39.75	40.05	39.75	5,595
Apr 19 2024	39.70	0.20	0.51%	39.42	39.70	39.42	2,015
Apr 18 2024	39.50	-0.01	-0.03%	39.61	39.61	39.42	3,800
Apr 17 2024	39.51	-0.12	-0.30%	39.63	39.66	39.47	4,506
Apr 16 2024	39.63	-0.10	-0.25%	39.78	39.78	39.59	5,510
Apr 15 2024	39.73	-0.08	-0.20%	40.01	40.01	39.61	1,920
Apr 12 2024	39.81	-0.36	-0.90%	40.09	40.09	39.77	2,382
Apr 11 2024	40.17	-0.01	-0.02%	40.18	40.22	40.02	2,113
Apr 10 2024	40.18	-0.19	-0.47%	40.09	40.29	40.07	4,576
Apr 09 2024	40.37	0.09	0.22%	40.22	40.37	40.19	3,166
Apr 08 2024	40.28	-0.07	-0.17%	40.39	40.39	40.28	2,385
Apr 05 2024	40.35	0.37	0.93%	40.23	40.37	40.13	4,889
Apr 04 2024	39.98	-0.37	-0.92%	40.51	40.51	39.98	6,751
Apr 03 2024	40.35	-0.19	-0.47%	40.41	40.50	40.32	4,401
Apr 02 2024	40.54	-0.27	-0.66%	40.76	40.76	40.47	2,220
Apr 01 2024	40.81	-0.18	-0.44%	41.00	41.00	40.78	14,112
Mar 28 2024	40.99	0.14	0.34%	40.89	41.03	40.89	6,038
Mar 27 2024	40.85	0.39	0.96%	40.65	40.87	40.63	2,348
Mar 26 2024	40.46	-0.04	-0.10%	40.56	40.56	40.44	1,736
Mar 25 2024	40.50	-0.26	-0.64%	40.69	40.69	40.50	2,492
Mar 22 2024	40.76	0.03	0.07%	40.80	40.81	40.71	2,641

BMO US Dividend ETF

Richardson Electronics

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