Dark

ZDV
BMO CANADIAN DIVIDEND ETF
stock TSE

Inactive

Aug 2, 2024

20.44CAD-1.731%(-0.36)53,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.5900	20.5900	20.2700	20.4400	-1.731%	53,394	0.000%
2024-08-01	20.9700	21.0100	20.7000	20.8000	-0.716%	74,628	-1.731%
2024-07-31	20.9000	21.0600	20.8800	20.9500	+0.673%	73,897	-2.434%
2024-07-30	20.6900	20.8500	20.6900	20.8100	+0.144%	112,995	-1.778%
2024-07-29	20.8100	20.8100	20.6900	20.7800	0.000%	56,183	-1.636%
2024-07-26	20.6900	20.8000	20.6900	20.7800	+0.678%	43,078	-1.636%
2024-07-25	20.5500	20.7100	20.5400	20.6400	+0.146%	36,244	-0.969%
2024-07-24	20.6200	20.7400	20.6000	20.6100	-0.338%	37,029	-0.825%
2024-07-23	20.7400	20.7400	20.6500	20.6800	-0.241%	44,882	-1.161%
2024-07-22	20.6600	20.7400	20.5900	20.7300	+0.680%	26,379	-1.399%
2024-07-19	20.5100	20.6200	20.5100	20.5900	-0.194%	14,205	-0.729%
2024-07-18	20.6300	20.7500	20.5700	20.6300	-0.194%	38,434	-0.921%
2024-07-17	20.6000	20.7000	20.6000	20.6700	+0.048%	24,515	-1.113%
2024-07-16	20.5300	20.6700	20.5300	20.6600	+0.780%	52,710	-1.065%
2024-07-15	20.4600	20.5700	20.3900	20.5000	+0.343%	38,265	-0.293%
2024-07-12	20.3600	20.5100	20.3600	20.4300	+0.492%	40,890	+0.049%
2024-07-11	20.2200	20.3600	20.2200	20.3300	+0.843%	46,300	+0.541%
2024-07-10	19.9400	20.1600	19.9400	20.1600	+1.307%	40,497	+1.389%
2024-07-09	19.9400	19.9600	19.8500	19.9000	-0.201%	20,990	+2.714%
2024-07-08	19.9000	19.9500	19.8500	19.9400	+0.201%	26,373	+2.508%
2024-07-05	20.0800	20.1000	19.9000	19.9000	-0.896%	49,037	+2.714%
2024-07-04	20.0400	20.1200	20.0400	20.0800	+0.150%	13,783	+1.793%
2024-07-03	19.8700	20.0700	19.8700	20.0500	+1.160%	44,815	+1.945%
2024-07-02	19.7900	19.8500	19.6900	19.8200	+0.050%	29,039	+3.128%
2024-06-28	19.9100	19.9100	19.7800	19.8100	-0.151%	37,940	+3.180%
2024-06-27	19.7400	19.8600	19.7400	19.8400	0.000%	16,333	+3.024%
2024-06-26	19.8000	19.8400	19.7400	19.8400	-0.251%	38,307	+3.024%
2024-06-25	19.8900	19.9000	19.8000	19.8900	-0.301%	25,888	+2.765%
2024-06-24	19.6700	19.9600	19.6700	19.9500	+1.578%	54,145	+2.456%
2024-06-21	19.6600	19.7000	19.5900	19.6400	-0.102%	88,608	+4.073%
2024-06-20	19.6100	19.7200	19.6000	19.6600	+0.204%	61,845	+3.967%
2024-06-19	19.6900	19.6900	19.6000	19.6200	-0.406%	28,963	+4.179%
2024-06-18	19.6500	19.8000	19.6500	19.7000	+0.051%	81,135	+3.756%
2024-06-17	19.6900	19.7100	19.6000	19.6900	-0.253%	67,098	+3.809%
2024-06-14	19.7800	19.7800	19.6000	19.7400	-0.704%	40,472	+3.546%
2024-06-13	20.0800	20.0800	19.8500	19.8800	-1.095%	52,734	+2.817%
2024-06-12	20.2200	20.2900	20.0900	20.1000	+0.050%	71,333	+1.692%
2024-06-11	20.1900	20.1900	20.0600	20.0900	-0.888%	47,621	+1.742%
2024-06-10	20.2500	20.3100	20.2000	20.2700	0.000%	164,574	+0.839%
2024-06-07	20.2700	20.3800	20.2700	20.2700	-0.686%	35,584	+0.839%
2024-06-06	20.3400	20.4500	20.3400	20.4100	+0.196%	21,306	+0.147%
2024-06-05	20.3600	20.4100	20.3100	20.3700	+0.246%	46,271	+0.344%
2024-06-04	20.3100	20.3300	20.1700	20.3200	-0.196%	72,733	+0.591%
2024-06-03	20.4900	20.5300	20.2700	20.3600	-0.343%	79,071	+0.393%
2024-05-31	20.3000	20.4300	20.2400	20.4300	+0.839%	61,424	+0.049%
2024-05-30	20.1200	20.3200	20.1200	20.2600	+0.596%	43,764	+0.888%
2024-05-29	20.3800	20.3800	20.1400	20.1400	-1.852%	45,723	+1.490%
2024-05-28	20.6500	20.6500	20.4700	20.5200	-0.726%	34,463	-0.390%
2024-05-27	20.6200	20.7000	20.6200	20.6700	+0.194%	12,682	-1.113%
2024-05-24	20.6200	20.6700	20.6100	20.6300	+0.340%	30,704	-0.921%
2024-05-23	20.7500	20.7500	20.5000	20.5600	-0.628%	36,259	-0.584%
2024-05-22	20.7000	20.7400	20.6200	20.6900	-0.337%	16,953	-1.208%
2024-05-21	20.7000	20.8100	20.7000	20.7600	+0.096%	61,897	-1.541%
2024-05-17	20.6600	20.7400	20.6300	20.7400	+0.484%	28,490	-1.446%
2024-05-16	20.6000	20.6500	20.5900	20.6400	+0.243%	21,553	-0.969%
2024-05-15	20.5900	20.6300	20.5400	20.5900	+0.195%	33,853	-0.729%
2024-05-14	20.5700	20.6100	20.5200	20.5500	-0.049%	22,114	-0.535%
2024-05-13	20.6400	20.6800	20.5600	20.5600	-0.243%	23,825	-0.584%
2024-05-10	20.6400	20.6800	20.6000	20.6100	+0.049%	25,752	-0.825%
2024-05-09	20.4800	20.6300	20.4800	20.6000	+0.733%	41,586	-0.777%
2024-05-08	20.2200	20.4500	20.2200	20.4500	+0.789%	39,732	-0.049%
2024-05-07	20.3300	20.3300	20.2700	20.2900	+0.198%	19,175	+0.739%
2024-05-06	20.0800	20.2600	20.0800	20.2500	+1.912%	64,846	+0.938%
2024-05-02	19.7900	19.9400	19.7700	19.8700	+0.455%	47,590	+2.869%
2024-05-01	19.7200	19.8900	19.6800	19.7800	+0.152%	45,157	+3.337%
2024-04-30	19.8600	19.8700	19.7500	19.7500	-0.704%	56,857	+3.494%
2024-04-29	19.8700	19.9300	19.8200	19.8900	+0.050%	67,631	+2.765%
2024-04-26	19.8400	19.9100	19.8400	19.8800	-0.151%	85,262	+2.817%
2024-04-24	19.9500	20.0000	19.8400	19.9100	-0.350%	48,977	+2.662%
2024-04-23	19.9100	20.0000	19.9000	19.9800	+0.352%	34,655	+2.302%
2024-04-22	19.7900	19.9600	19.7900	19.9100	+0.454%	36,359	+2.662%
2024-04-19	19.6900	19.8600	19.6900	19.8200	+0.660%	95,524	+3.128%
2024-04-18	19.6400	19.7500	19.6000	19.6900	+0.306%	34,811	+3.809%
2024-04-16	19.7000	19.7000	19.5600	19.6300	-0.608%	23,446	+4.126%
2024-04-15	19.9800	20.0100	19.7000	19.7500	-0.704%	40,286	+3.494%
2024-04-12	20.1200	20.1500	19.8500	19.8900	-0.946%	50,867	+2.765%
2024-04-11	20.2500	20.2500	20.0200	20.0800	-0.692%	15,161	+1.793%
2024-04-10	20.2700	20.2700	20.1600	20.2200	-0.492%	62,703	+1.088%
2024-04-08	20.3300	20.3400	20.2500	20.3200	+0.148%	27,855	+0.591%
2024-04-05	20.1500	20.3300	20.1500	20.2900	+0.645%	39,539	+0.739%
2024-04-04	20.2600	20.3200	20.1100	20.1600	-0.297%	34,884	+1.389%
2024-04-03	20.1500	20.2700	20.1500	20.2200	+0.149%	35,851	+1.088%
2024-04-02	20.2400	20.2500	20.1400	20.1900	-0.640%	39,320	+1.238%
2024-04-01	20.3700	20.3700	20.2400	20.3200	-0.049%	63,278	+0.591%
2024-03-28	20.2800	20.3700	20.2700	20.3300	+0.445%	52,590	+0.541%
2024-03-27	20.1100	20.2400	20.1000	20.2400	+0.497%	17,018	+0.988%
2024-03-26	20.1800	20.2100	20.1200	20.1400	-0.050%	26,421	+1.490%
2024-03-25	20.1400	20.2200	20.1300	20.1500	0.000%	23,984	+1.439%
2024-03-22	20.2500	20.3000	20.1300	20.1500	-0.494%	40,714	+1.439%
2024-03-21	20.2000	20.3100	20.1900	20.2500	+0.496%	46,882	+0.938%
2024-03-20	20.0000	20.1800	20.0000	20.1500	+0.549%	31,524	+1.439%
2024-03-19	20.0300	20.1300	20.0300	20.0400	+0.050%	41,842	+1.996%
2024-03-18	20.1000	20.1000	19.9900	20.0300	-0.100%	24,490	+2.047%
2024-03-15	19.9500	20.0800	19.9500	20.0500	+0.050%	35,126	+1.945%
2024-03-14	20.1700	20.1700	19.9500	20.0400	-0.645%	36,152	+1.996%
2024-03-13	20.1100	20.2100	20.1100	20.1700	+0.348%	39,816	+1.339%
2024-03-12	20.1000	20.1500	20.0600	20.1000	-0.050%	24,028	+1.692%
2024-03-11	20.0300	20.1100	19.9800	20.1100	+0.149%	34,232	+1.641%
2024-03-07	19.9800	20.0900	19.9800	20.0800	+0.753%	40,928	+1.793%
2024-03-06	19.9600	20.0300	19.8900	19.9300	+0.454%	73,515	+2.559%
2024-03-04	19.8100	19.8600	19.7800	19.8400	0.000%	38,052	+3.024%
2024-03-01	19.7700	19.9200	19.7500	19.8400	+0.711%	45,819	+3.024%
2024-02-29	19.6700	19.7400	19.6400	19.7000	+0.664%	35,775	+3.756%
2024-02-28	19.6000	19.6500	19.5650	19.5700	-0.255%	86,254	+4.446%
2024-02-27	19.6600	19.6900	19.5700	19.6200	-0.406%	29,960	+4.179%
2024-02-26	19.8100	19.8500	19.6700	19.7000	-0.656%	35,903	+3.756%
2024-02-23	19.7900	19.8700	19.7600	19.8300	+0.152%	54,156	+3.076%
2024-02-22	19.7300	19.8100	19.7200	19.8000	+0.610%	37,385	+3.232%
2024-02-21	19.6300	19.6800	19.6200	19.6800	+0.102%	54,666	+3.862%
2024-02-20	19.5800	19.7200	19.5800	19.6600	+0.255%	42,253	+3.967%
2024-02-16	19.5500	19.6500	19.5400	19.6100	+0.461%	12,143	+4.233%
2024-02-15	19.2800	19.5500	19.2800	19.5200	+1.826%	24,563	+4.713%
2024-02-14	19.1100	19.1900	19.1000	19.1700	+0.948%	39,736	+6.625%
2024-02-13	19.1400	19.1600	18.8700	18.9900	-1.708%	53,134	+7.636%
2024-02-12	19.2000	19.3500	19.2000	19.3200	+0.573%	27,616	+5.797%
2024-02-09	19.1700	19.2200	19.1200	19.2100	+0.209%	29,762	+6.403%
2024-02-08	19.2300	19.2300	19.0600	19.1700	-0.571%	79,273	+6.625%
2024-02-07	19.3400	19.3500	19.2600	19.2800	-0.362%	49,687	+6.017%
2024-02-06	19.2500	19.3800	19.2500	19.3500	+0.519%	40,029	+5.633%
2024-02-05	19.3800	19.3800	19.1900	19.2500	-0.926%	30,703	+6.182%
2024-02-02	19.5200	19.5200	19.3500	19.4300	-0.715%	52,366	+5.198%
2024-02-01	19.5200	19.6000	19.4400	19.5700	+0.410%	50,176	+4.446%
2024-01-31	19.6400	19.6800	19.4700	19.4900	-0.814%	63,614	+4.874%
2024-01-30	19.6100	19.6700	19.5600	19.6500	+0.204%	47,964	+4.020%
2024-01-29	19.5000	19.6200	19.4500	19.6100	-0.025%	57,256	+4.233%
2024-01-26	19.6000	19.6400	19.5850	19.6150	-0.025%	29,933	+4.206%
2024-01-25	19.6200	19.6200	19.5400	19.6200	+0.409%	37,406	+4.179%
2024-01-24	19.6000	19.6400	19.5300	19.5400	+0.051%	74,118	+4.606%
2024-01-23	19.4800	19.5700	19.4800	19.5300	+0.308%	38,595	+4.659%
2024-01-22	19.5300	19.5300	19.4100	19.4700	-0.051%	61,434	+4.982%
2024-01-19	19.3700	19.4850	19.3100	19.4800	+0.620%	49,523	+4.928%
2024-01-18	19.3400	19.3700	19.2800	19.3600	+0.207%	11,758	+5.579%
2024-01-17	19.3900	19.3900	19.2300	19.3200	-1.075%	31,383	+5.797%
2024-01-16	19.5200	19.5500	19.4300	19.5300	-0.433%	44,656	+4.659%
2024-01-15	19.5200	19.6150	19.5000	19.6150	+0.435%	31,512	+4.206%
2024-01-12	19.5900	19.7000	19.5100	19.5300	0.000%	37,016	+4.659%
2024-01-11	19.6700	19.6700	19.4400	19.5300	-0.560%	49,415	+4.659%
2024-01-10	19.6000	19.6600	19.6000	19.6400	0.000%	43,562	+4.073%
2024-01-09	19.7900	19.7900	19.6100	19.6400	-0.808%	79,334	+4.073%
2024-01-08	19.7000	19.8000	19.6600	19.8000	+0.406%	64,547	+3.232%
2024-01-05	19.6400	19.7900	19.6200	19.7200	+0.407%	57,722	+3.651%
2024-01-04	19.6700	19.7300	19.6200	19.6400	0.000%	50,577	+4.073%
2024-01-03	19.5700	19.7000	19.5400	19.6400	0.000%	77,947	+4.073%
2024-01-02	19.5200	19.6950	19.5200	19.6400	+0.255%	53,728	+4.073%
2023-12-29	19.5500	19.6000	19.4800	19.5900	+0.333%	23,324	+4.339%
2023-12-28	19.5700	19.6200	19.5200	19.5250	-0.179%	11,627	+4.686%
2023-12-27	19.4700	19.6500	19.4700	19.5600	+0.051%	76,842	+4.499%
2023-12-22	19.5000	19.6000	19.5000	19.5500	+0.462%	26,317	+4.552%
2023-12-21	19.3800	19.5200	19.3800	19.4600	+0.673%	23,882	+5.036%
2023-12-20	19.4900	19.5700	19.3300	19.3300	-0.872%	26,676	+5.742%
2023-12-19	19.2900	19.5000	19.2900	19.5000	+1.141%	41,236	+4.821%
2023-12-18	19.2800	19.3500	19.2600	19.2800	+0.208%	52,155	+6.017%
2023-12-15	19.4800	19.4800	19.1800	19.2400	-1.232%	57,326	+6.237%
2023-12-14	19.4600	19.5500	19.4500	19.4800	+0.620%	50,527	+4.928%
2023-12-13	18.9600	19.3600	18.8900	19.3600	+1.841%	62,085	+5.579%
2023-12-12	19.0900	19.0900	18.9600	19.0100	-0.367%	39,710	+7.522%
2023-12-08	19.0100	19.1000	19.0100	19.0800	+0.263%	48,431	+7.128%
2023-12-07	19.0400	19.0900	19.0000	19.0300	+0.158%	41,811	+7.409%
2023-12-06	19.0900	19.2000	19.0000	19.0000	-0.289%	62,515	+7.579%
2023-12-05	19.0500	19.1300	19.0300	19.0550	-0.079%	41,955	+7.268%
2023-12-04	18.9600	19.1000	18.9600	19.0700	+0.105%	46,820	+7.184%
2023-12-01	18.8400	19.0600	18.8000	19.0500	+1.115%	45,346	+7.297%
2023-11-30	18.7800	18.8500	18.7200	18.8400	+0.857%	54,117	+8.493%
2023-11-29	18.6400	18.7300	18.6400	18.6800	+0.484%	24,926	+9.422%
2023-11-28	18.5000	18.6400	18.4800	18.5900	-0.482%	86,463	+9.952%
2023-11-27	18.7500	18.7500	18.6800	18.6800	-0.691%	26,563	+9.422%
2023-11-24	18.7500	18.8600	18.7500	18.8100	0.000%	46,961	+8.666%
2023-11-23	18.7700	18.8600	18.7700	18.8100	-0.106%	6,975	+8.666%
2023-11-22	18.8000	18.8450	18.7400	18.8300	+0.053%	24,317	+8.550%
2023-11-21	18.8700	18.9500	18.8000	18.8200	-0.686%	54,577	+8.608%
2023-11-20	18.9200	18.9500	18.8700	18.9500	+0.212%	24,520	+7.863%
2023-11-17	18.8200	18.9350	18.8200	18.9100	+0.800%	16,204	+8.091%
2023-11-16	18.7600	18.7900	18.7000	18.7600	0.000%	27,417	+8.955%
2023-11-15	18.7600	18.8300	18.7400	18.7600	+0.267%	43,808	+8.955%
2023-11-14	18.5600	18.7500	18.5600	18.7100	+1.602%	55,071	+9.246%
2023-11-13	18.3200	18.4800	18.3200	18.4150	+0.354%	17,595	+10.996%
2023-11-10	18.3900	18.3900	18.2600	18.3500	+0.164%	15,854	+11.390%
2023-11-09	18.2800	18.4500	18.2800	18.3200	+0.770%	59,439	+11.572%
2023-11-08	18.2400	18.2700	18.1600	18.1800	-0.547%	38,005	+12.431%
2023-11-07	18.3600	18.3600	18.2600	18.2800	-0.868%	26,110	+11.816%
2023-11-06	18.5500	18.5900	18.4300	18.4400	-0.324%	51,531	+10.846%
2023-11-03	18.4600	18.5700	18.4600	18.5000	+0.817%	38,294	+10.486%
2023-11-02	18.0000	18.3600	18.0000	18.3500	+2.629%	28,479	+11.390%
2023-11-01	17.6800	17.8800	17.6800	17.8800	+1.418%	81,805	+14.318%
2023-10-31	17.7100	17.7100	17.6200	17.6300	-0.057%	52,732	+15.939%
2023-10-30	17.5700	17.7200	17.5500	17.6400	+1.031%	28,680	+15.873%
2023-10-27	17.6700	17.6700	17.4200	17.4600	-1.356%	43,928	+17.068%
2023-10-26	17.6800	17.7800	17.6450	17.7000	0.000%	34,386	+15.480%
2023-10-25	17.6400	17.8050	17.6300	17.7000	+0.170%	35,326	+15.480%
2023-10-24	17.7300	17.7800	17.6400	17.6700	-0.169%	15,284	+15.676%
2023-10-23	17.6300	17.8400	17.6300	17.7000	-0.225%	47,972	+15.480%
2023-10-20	17.9300	17.9400	17.7400	17.7400	-1.554%	21,536	+15.220%
2023-10-19	18.1000	18.1600	18.0000	18.0200	-0.607%	15,504	+13.430%
2023-10-18	18.3500	18.3500	18.1300	18.1300	-1.253%	59,958	+12.741%
2023-10-17	18.2900	18.4200	18.2900	18.3600	+0.054%	11,847	+11.329%
2023-10-16	18.2300	18.3800	18.2000	18.3500	+0.824%	37,671	+11.390%
2023-10-13	18.3900	18.4100	18.2000	18.2000	-0.329%	21,469	+12.308%
2023-10-12	18.4000	18.4000	18.2000	18.2600	-0.707%	21,553	+11.939%
2023-10-11	18.2400	18.3900	18.2400	18.3900	+0.988%	26,784	+11.147%
2023-10-10	18.0800	18.2500	18.0800	18.2100	+1.562%	21,784	+12.246%
2023-10-06	17.8000	17.9400	17.6200	17.9300	+0.336%	23,056	+13.999%
2023-10-05	17.7000	17.8800	17.7000	17.8700	+0.847%	18,114	+14.382%
2023-10-04	17.6600	17.7200	17.5400	17.7200	+0.226%	44,258	+15.350%
2023-10-03	17.7200	17.7500	17.6200	17.6800	-0.841%	23,084	+15.611%
2023-10-02	18.2200	18.2200	17.8200	17.8300	-2.033%	45,141	+14.638%
2023-09-29	18.3500	18.3500	18.2000	18.2000	-0.438%	22,755	+12.308%
2023-09-28	18.1700	18.3100	18.1600	18.2800	+0.605%	36,343	+11.816%
2023-09-27	18.4000	18.4000	18.1000	18.1700	-1.250%	28,236	+12.493%
2023-09-26	18.5500	18.5500	18.4000	18.4000	-1.049%	26,630	+11.087%
2023-09-25	18.5500	18.6650	18.5100	18.5950	-0.081%	45,332	+9.922%
2023-09-22	18.6700	18.7000	18.6000	18.6100	-0.054%	13,730	+9.833%
2023-09-21	18.9000	18.9000	18.6200	18.6200	-1.845%	22,630	+9.774%
2023-09-20	18.9200	19.0600	18.9200	18.9700	+0.106%	31,720	+7.749%
2023-09-19	19.1300	19.1300	18.9300	18.9500	-0.967%	11,043	+7.863%
2023-09-18	19.1900	19.2000	19.0900	19.1350	-0.339%	12,558	+6.820%
2023-09-15	19.1300	19.2400	19.1300	19.2000	+0.209%	40,360	+6.458%
2023-09-14	18.9900	19.1700	18.9900	19.1600	+1.537%	42,857	+6.681%
2023-09-13	18.8000	18.9100	18.8000	18.8700	+0.266%	59,730	+8.320%
2023-09-12	18.7500	18.8400	18.7500	18.8200	+0.481%	36,261	+8.608%
2023-09-11	18.7000	18.7800	18.6700	18.7300	+0.321%	28,028	+9.130%
2023-09-08	18.6600	18.7200	18.6100	18.6700	-0.107%	12,481	+9.480%
2023-09-07	18.6900	18.7800	18.6800	18.6900	-0.214%	21,592	+9.363%
2023-09-06	18.8200	18.8350	18.6900	18.7300	-1.057%	41,848	+9.130%
2023-09-05	19.0700	19.0700	18.9200	18.9300	-0.473%	49,326	+7.977%
2023-09-01	18.9100	19.0500	18.9100	19.0200	+1.063%	98,976	+7.466%
2023-08-31	18.9700	18.9800	18.8100	18.8200	-0.634%	28,030	+8.608%
2023-08-30	18.9600	19.0200	18.9300	18.9400	+0.212%	28,580	+7.920%
2023-08-29	18.7100	18.9200	18.7100	18.9000	+0.746%	18,317	+8.148%
2023-08-28	18.5700	18.7600	18.5700	18.7600	+1.023%	54,798	+8.955%
2023-08-25	18.6000	18.6300	18.4700	18.5700	+0.162%	70,792	+10.070%
2023-08-24	18.5300	18.5950	18.5200	18.5400	-0.054%	42,500	+10.248%
2023-08-23	18.4600	18.5500	18.4300	18.5500	+0.760%	35,378	+10.189%
2023-08-22	18.5200	18.5400	18.4100	18.4100	-0.701%	77,652	+11.027%
2023-08-21	18.6300	18.6400	18.5000	18.5400	-0.483%	39,328	+10.248%
2023-08-18	18.5800	18.6400	18.5400	18.6300	+0.054%	17,792	+9.716%
2023-08-17	18.7200	18.7600	18.6200	18.6200	-0.268%	25,430	+9.774%
2023-08-16	18.6200	18.7400	18.6200	18.6700	-0.054%	26,470	+9.480%
2023-08-15	18.9500	18.9500	18.6700	18.6800	-1.865%	44,184	+9.422%
2023-08-14	19.1000	19.1000	19.0000	19.0350	-0.652%	23,183	+7.381%
2023-08-11	19.0300	19.1700	19.0300	19.1600	+0.209%	17,621	+6.681%
2023-08-10	19.1200	19.2150	19.0900	19.1200	+0.210%	77,902	+6.904%
2023-08-09	18.9900	19.1200	18.9800	19.0800	+0.527%	35,919	+7.128%
2023-08-08	18.9200	18.9800	18.8700	18.9800	-0.026%	23,609	+7.692%
2023-08-04	18.9000	19.0900	18.9000	18.9850	+0.663%	29,532	+7.664%
2023-08-03	18.8900	18.8900	18.8100	18.8600	-0.685%	41,563	+8.378%
2023-08-02	19.1300	19.1300	18.9400	18.9900	-1.145%	37,219	+7.636%
2023-08-01	19.2500	19.2800	19.1500	19.2100	-0.466%	39,035	+6.403%
2023-07-31	19.2700	19.3500	19.2500	19.3000	+0.364%	25,242	+5.907%
2023-07-28	19.1900	19.3250	19.1900	19.2300	-0.825%	30,918	+6.292%
2023-07-26	19.3200	19.4350	19.3200	19.3900	+0.052%	18,140	+5.415%
2023-07-25	19.4800	19.4800	19.3700	19.3800	-0.360%	56,514	+5.470%
2023-07-24	19.4200	19.5100	19.4100	19.4500	+0.154%	16,011	+5.090%
2023-07-21	19.3500	19.4250	19.3300	19.4200	+0.674%	41,304	+5.252%
2023-07-20	19.2500	19.3000	19.2300	19.2900	+0.156%	31,432	+5.962%
2023-07-19	19.1900	19.2600	19.1900	19.2600	+0.574%	38,916	+6.127%
2023-07-18	19.0300	19.1500	19.0300	19.1500	+0.683%	27,691	+6.736%
2023-07-17	19.0200	19.0900	19.0200	19.0200	-0.367%	38,536	+7.466%
2023-07-14	19.1500	19.1500	19.0600	19.0900	-0.157%	21,801	+7.072%
2023-07-13	19.0000	19.1300	18.9800	19.1200	+0.897%	38,461	+6.904%
2023-07-12	18.9300	18.9700	18.8500	18.9500	+0.691%	53,726	+7.863%
2023-07-11	18.8000	18.8500	18.7850	18.8200	+0.106%	13,408	+8.608%
2023-07-10	18.8200	18.9000	18.7900	18.8000	-0.476%	59,868	+8.723%
2023-07-07	18.8200	18.9600	18.8000	18.8900	+0.053%	41,576	+8.205%
2023-07-06	19.0000	19.0000	18.8700	18.8800	-1.255%	31,655	+8.263%
2023-07-05	19.1500	19.1600	19.1000	19.1200	-0.313%	24,858	+6.904%
2023-07-04	19.1600	19.2100	19.1400	19.1800	+0.209%	26,517	+6.569%
2023-06-30	19.0500	19.1600	19.0300	19.1400	+1.003%	38,136	+6.792%
2023-06-29	18.8300	18.9500	18.8300	18.9500	+0.637%	24,804	+7.863%
2023-06-28	18.7800	18.8300	18.7300	18.8300	-0.053%	119,691	+8.550%
2023-06-27	18.7300	18.8500	18.7100	18.8400	+0.695%	142,275	+8.493%
2023-06-26	18.5100	18.7600	18.5100	18.7100	+1.053%	21,143	+9.246%
2023-06-23	18.6500	18.6500	18.5150	18.5150	-0.936%	38,560	+10.397%
2023-06-22	18.7300	18.7300	18.6700	18.6900	-0.532%	18,661	+9.363%
2023-06-21	18.8000	18.8400	18.7400	18.7900	-0.159%	40,786	+8.781%
2023-06-20	18.9100	18.9300	18.8200	18.8200	-0.947%	25,449	+8.608%
2023-06-19	19.0500	19.0500	18.9700	19.0000	-0.210%	59,979	+7.579%
2023-06-16	19.0800	19.1200	19.0400	19.0400	-0.052%	48,203	+7.353%
2023-06-15	19.0000	19.0800	18.9800	19.0500	+0.053%	53,208	+7.297%
2023-06-14	19.0900	19.1500	19.0000	19.0400	-0.105%	40,186	+7.353%
2023-06-13	19.0400	19.1400	19.0300	19.0600	+0.421%	29,873	+7.240%
2023-06-12	18.9800	18.9900	18.9200	18.9800	-0.210%	41,996	+7.692%
2023-06-09	19.0600	19.0800	18.9900	19.0200	-0.262%	50,519	+7.466%
2023-06-08	19.1200	19.1200	19.0000	19.0700	-0.105%	48,387	+7.184%
2023-06-07	19.0900	19.1300	19.0300	19.0900	+0.157%	21,639	+7.072%
2023-06-06	18.9300	19.0700	18.9300	19.0600	+0.316%	35,303	+7.240%
2023-06-05	19.1800	19.1800	19.0000	19.0000	-0.628%	69,616	+7.579%
2023-06-02	18.9900	19.1300	18.9000	19.1200	+1.838%	43,978	+6.904%
2023-06-01	18.7700	18.8400	18.7000	18.7750	+0.294%	196,484	+8.868%
2023-05-31	18.8700	18.8700	18.7100	18.7200	-1.162%	84,135	+9.188%
2023-05-30	19.0900	19.0900	18.9100	18.9400	-1.303%	32,400	+7.920%
2023-05-29	19.1600	19.2100	19.1400	19.1900	+0.314%	15,900	+6.514%
2023-05-26	19.0900	19.1750	19.0800	19.1300	+0.473%	36,007	+6.848%
2023-05-25	19.1600	19.1600	18.9700	19.0400	-0.626%	31,179	+7.353%
2023-05-24	19.3100	19.3100	19.1600	19.1600	-1.084%	29,802	+6.681%
2023-05-23	19.4200	19.5100	19.3700	19.3700	-0.819%	44,366	+5.524%
2023-05-19	19.4700	19.5700	19.4700	19.5300	+0.360%	29,462	+4.659%
2023-05-18	19.4500	19.4600	19.3600	19.4600	-0.154%	31,759	+5.036%
2023-05-17	19.4600	19.4900	19.3800	19.4900	+0.206%	55,051	+4.874%
2023-05-16	19.6500	19.6700	19.4500	19.4500	-1.569%	37,053	+5.090%
2023-05-15	19.6700	19.7600	19.6600	19.7600	+0.509%	26,212	+3.441%
2023-05-12	19.6600	19.7400	19.5900	19.6600	+0.153%	54,760	+3.967%
2023-05-11	19.6200	19.6400	19.5500	19.6300	-0.203%	31,030	+4.126%
2023-05-10	19.8300	19.8300	19.6000	19.6700	-0.455%	51,619	+3.915%
2023-05-09	19.7000	19.7800	19.7000	19.7600	-0.051%	35,008	+3.441%
2023-05-08	19.8000	19.8700	19.7600	19.7700	-0.152%	30,228	+3.389%
2023-05-05	19.6900	19.8200	19.6900	19.8000	+1.124%	39,020	+3.232%
2023-05-04	19.8000	19.8000	19.5700	19.5800	-1.261%	58,438	+4.392%
2023-05-03	19.8500	19.9300	19.8300	19.8300	-0.101%	36,541	+3.076%
2023-05-02	19.9800	19.9800	19.7400	19.8500	-1.047%	47,756	+2.972%
2023-05-01	20.1300	20.1900	20.0600	20.0600	-0.149%	50,794	+1.894%
2023-04-28	20.0000	20.1000	19.9700	20.0900	+0.400%	79,574	+1.742%
2023-04-27	19.8900	20.0300	19.8900	20.0100	+0.908%	35,302	+2.149%
2023-04-26	19.8500	19.9500	19.7900	19.8300	-0.552%	25,923	+3.076%
2023-04-25	20.0800	20.0900	19.9400	19.9400	-0.895%	33,254	+2.508%
2023-04-24	20.0800	20.1400	20.0800	20.1200	-0.050%	28,948	+1.590%
2023-04-21	20.0900	20.1300	20.0200	20.1300	+0.349%	26,322	+1.540%
2023-04-20	20.0000	20.1100	20.0000	20.0600	-0.149%	20,381	+1.894%
2023-04-19	20.0100	20.1200	20.0100	20.0900	-0.050%	41,428	+1.742%
2023-04-18	20.0800	20.1600	20.0800	20.1000	+0.050%	54,367	+1.692%
2023-04-17	20.0900	20.0900	20.0000	20.0900	+0.150%	30,554	+1.742%
2023-04-14	20.0900	20.1200	20.0300	20.0600	-0.050%	20,312	+1.894%
2023-04-13	20.0400	20.0700	19.9400	20.0700	+0.450%	25,436	+1.844%
2023-04-12	20.0000	20.0700	19.9600	19.9800	+0.251%	24,820	+2.302%
2023-04-11	19.8700	19.9700	19.8500	19.9300	+0.657%	27,732	+2.559%
2023-04-10	19.6900	19.8000	19.6900	19.8000	+0.457%	19,410	+3.232%
2023-04-06	19.5900	19.7400	19.5900	19.7100	+0.102%	32,263	+3.704%
2023-04-05	19.6100	19.7050	19.5900	19.6900	+0.153%	38,862	+3.809%
2023-04-04	19.6500	19.7100	19.5800	19.6600	+0.255%	26,396	+3.967%
2023-04-03	19.5400	19.6100	19.5100	19.6100	+0.978%	31,522	+4.233%
2023-03-31	19.4000	19.4600	19.3800	19.4200	+0.440%	30,203	+5.252%
2023-03-30	19.3100	19.3500	19.2800	19.3350	+0.494%	26,406	+5.715%
2023-03-29	19.2100	19.2500	19.1900	19.2400	+0.470%	54,770	+6.237%
2023-03-28	19.1300	19.1900	19.1000	19.1500	+0.157%	50,886	+6.736%
2023-03-27	19.1000	19.1300	19.0400	19.1200	+0.579%	174,660	+6.904%
2023-03-24	18.7800	19.0100	18.7700	19.0100	+0.529%	91,831	+7.522%
2023-03-23	19.0300	19.1100	18.8700	18.9100	-0.631%	56,590	+8.091%
2023-03-22	19.1800	19.2400	19.0300	19.0300	-0.523%	42,407	+7.409%
2023-03-21	19.1800	19.2300	19.1300	19.1300	+0.525%	46,725	+6.848%
2023-03-20	18.9100	19.0600	18.9100	19.0300	+0.635%	44,212	+7.409%
2023-03-17	19.0000	19.0000	18.8100	18.9100	-0.683%	73,554	+8.091%
2023-03-16	18.8100	19.1100	18.7500	19.0400	+0.741%	103,832	+7.353%
2023-03-15	19.0200	19.0200	18.7300	18.9000	-1.511%	137,314	+8.148%
2023-03-14	19.4000	19.4000	19.1000	19.1900	+0.157%	71,254	+6.514%
2023-03-13	19.0800	19.2400	18.9800	19.1600	-0.751%	237,490	+6.681%
2023-03-10	19.5300	19.5300	19.2800	19.3050	-1.404%	92,203	+5.879%
2023-03-09	19.8700	19.8700	19.5600	19.5800	-1.310%	44,503	+4.392%
2023-03-08	19.8300	19.9000	19.8000	19.8400	+0.202%	34,838	+3.024%
2023-03-07	20.0000	20.0000	19.7600	19.8000	-0.950%	37,783	+3.232%
2023-03-06	19.9800	20.0400	19.9600	19.9900	0.000%	37,151	+2.251%
2023-03-03	19.8300	20.0300	19.8300	19.9900	+1.011%	38,006	+2.251%
2023-03-02	19.6500	19.8000	19.6400	19.7900	+0.355%	35,027	+3.284%
2023-03-01	19.6300	19.7900	19.6300	19.7200	+0.203%	44,225	+3.651%
2023-02-28	19.7200	19.7200	19.6200	19.6800	-0.354%	42,656	+3.862%
2023-02-27	19.7500	19.8800	19.7300	19.7500	+0.051%	68,062	+3.494%
2023-02-24	19.5900	19.7400	19.5100	19.7400	0.000%	44,492	+3.546%
2023-02-23	19.8300	19.8300	19.6600	19.7400	0.000%	48,068	+3.546%
2023-02-22	19.8000	19.8200	19.6900	19.7400	-0.404%	58,392	+3.546%
2023-02-21	19.9900	19.9900	19.8000	19.8200	-0.999%	138,419	+3.128%
2023-02-17	19.9800	20.0500	19.9400	20.0200	-0.299%	41,480	+2.098%
2023-02-16	20.0000	20.1600	19.9900	20.0800	+0.150%	72,607	+1.793%
2023-02-15	19.9900	20.0500	19.9800	20.0500	-0.199%	27,633	+1.945%
2023-02-14	20.0400	20.1500	19.9800	20.0900	-0.099%	58,199	+1.742%
2023-02-13	20.0100	20.1200	20.0000	20.1100	+0.500%	64,323	+1.641%
2023-02-10	19.8500	20.0300	19.8500	20.0100	+0.401%	57,412	+2.149%
2023-02-09	20.0400	20.1100	19.8800	19.9300	-0.450%	82,998	+2.559%
2023-02-08	20.0700	20.0700	19.9700	20.0200	-0.348%	34,224	+2.098%
2023-02-07	20.0300	20.1400	19.9500	20.0900	+0.200%	71,294	+1.742%
2023-02-06	20.0100	20.0700	19.9600	20.0500	-0.298%	67,466	+1.945%
2023-02-03	20.0600	20.1500	20.0600	20.1100	0.000%	56,152	+1.641%
2023-02-02	20.2100	20.2100	20.0700	20.1100	-0.248%	64,258	+1.641%

.dark-mode .XvTCpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XvTCpH{ color: #333333; background-color: white; border: 2px solid #333333; }ZDVBMO CANADIAN DIVIDEND ETFstock TSE

ZDV
BMO CANADIAN DIVIDEND ETF
stock TSE