Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ZDY.U
BMO US DIVIDEND ETF USD
stock TSE

Inactive
Aug 2, 2024
31.51USD-2.204%(-0.71)430
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		31.440031.510031.440031.5100-2.204%4300.000%
2024-07-31		32.180032.220032.150032.2200+0.750%300-2.204%
2024-07-30		32.130032.130031.980031.9800-0.312%200-1.470%
2024-07-29		32.070032.080032.070032.08000.000%1,015-1.777%
2024-07-26		32.080032.080032.080032.0800+1.199%100-1.777%
2024-07-25		31.820031.860031.700031.7000+0.126%408-0.599%
2024-07-23		31.740031.740031.650031.6600-0.597%400-0.474%
2024-07-22		31.700031.850031.700031.8500-0.995%250-1.068%
2024-07-18		32.170032.170032.170032.1700-0.372%1,989-2.052%
2024-07-17		32.290032.290032.290032.2900+1.861%149-2.416%
2024-07-15		31.540031.760031.540031.7000-0.032%1,001-0.599%
2024-07-12		31.690031.710031.690031.7100+0.987%300-0.631%
2024-07-11		31.400031.400031.400031.4000+1.160%646+0.350%
2024-07-10		31.040031.040031.040031.0400+0.161%950+1.514%
2024-07-09		30.930030.990030.930030.9900+0.162%377+1.678%
2024-07-08		30.940030.940030.940030.9400+0.227%124+1.842%
2024-07-05		30.790030.870030.790030.8700-0.162%300+2.073%
2024-07-03		30.780030.990030.780030.9200+0.357%890+1.908%
2024-06-28		31.020031.020030.810030.8100-0.420%350+2.272%
2024-06-26		30.940030.940030.940030.9400-0.322%100+1.842%
2024-06-25		31.040031.040031.040031.0400-0.799%100+1.514%
2024-06-24		31.100031.290031.100031.2900+0.968%945+0.703%
2024-06-21		30.990030.990030.990030.9900-0.032%100+1.678%
2024-06-20		30.940031.000030.880031.0000+0.617%10,700+1.645%
2024-06-18		30.810030.810030.810030.8100+0.785%4,500+2.272%
2024-06-14		30.690030.690030.570030.5700-0.618%300+3.075%
2024-06-12		30.760030.760030.760030.7600+0.163%101+2.438%
2024-06-10		30.620030.710030.620030.7100-0.098%236+2.605%
2024-06-07		30.760030.840030.740030.7400+0.065%505+2.505%
2024-06-06		30.720030.720030.720030.7200+0.327%200+2.572%
2024-06-05		30.480030.620030.480030.6200+0.492%201+2.907%
2024-06-03		30.540030.610030.470030.4700-0.229%550+3.413%
2024-05-31		30.330030.540030.330030.5400+1.159%200+3.176%
2024-05-30		30.140030.190030.140030.1900-0.066%200+4.372%
2024-05-29		30.320030.320030.180030.2100-0.592%2,200+4.303%
2024-05-28		30.390030.390030.390030.3900-2.252%1,900+3.685%
2024-05-22		31.090031.090031.090031.0900-0.032%100+1.351%
2024-05-16		31.100031.100031.100031.1000+0.387%100+1.318%
2024-05-15		30.980030.980030.980030.9800+1.607%1,050+1.711%
2024-05-09		30.490030.490030.480030.4900+0.760%900+3.345%
2024-05-07		30.260030.260030.260030.2600+0.532%500+4.131%
2024-05-06		30.100030.160030.100030.1000+1.279%2,373+4.684%
2024-05-02		29.810029.810029.720029.7200-0.535%300+6.023%
2024-05-01		29.520029.880029.520029.8800+0.369%490+5.455%
2024-04-30		29.760029.920029.730029.7700-0.335%2,900+5.845%
2024-04-29		29.950029.950029.870029.8700+0.101%2,000+5.490%
2024-04-26		29.840029.840029.840029.8400-0.765%500+5.597%
2024-04-24		30.020030.070030.020030.0700+0.805%2,300+4.789%
2024-04-22		29.830029.830029.830029.8300+0.845%100+5.632%
2024-04-19		29.580029.580029.580029.5800+0.271%1,630+6.525%
2024-04-16		29.500029.500029.500029.50000.000%251+6.814%
2024-04-15		29.500029.500029.500029.5000-0.338%700+6.814%
2024-04-12		29.600029.600029.600029.6000-1.661%155+6.453%
2024-04-11		29.960030.100029.960030.1000-0.331%901+4.684%
2024-04-10		30.200030.200030.200030.2000-0.756%500+4.338%
2024-04-08		30.430030.430030.430030.4300-0.098%200+3.549%
2024-04-05		30.320030.460030.320030.4600+0.561%1,700+3.447%
2024-04-04		30.290030.290030.290030.2900-0.754%102+4.028%
2024-04-03		30.520030.520030.520030.5200-0.424%100+3.244%
2024-04-02		30.650030.650030.650030.6500-0.777%203+2.806%
2024-04-01		30.890030.890030.890030.8900-0.291%102+2.007%
2024-03-28		30.980030.980030.980030.9800+0.389%400+1.711%
2024-03-27		30.680030.860030.680030.8600+0.982%200+2.106%
2024-03-26		30.560030.560030.560030.5600-0.033%100+3.109%
2024-03-25		30.570030.570030.570030.5700-0.391%100+3.075%
2024-03-22		30.710030.840030.690030.6900-0.583%700+2.672%
2024-03-21		30.900030.900030.870030.8700+1.479%560+2.073%
2024-03-19		30.420030.420030.420030.4200+0.363%165+3.583%
2024-03-18		30.250030.370030.250030.3100+0.364%1,000+3.959%
2024-03-11		30.200030.200030.200030.2000+0.366%3,205+4.338%
2024-02-23		30.120030.120030.080030.0900+0.467%1,400+4.719%
2024-02-22		30.000030.000029.950029.9500+1.251%600+5.209%
2024-02-20		29.580029.580029.580029.5800-0.438%200+6.525%
2024-02-16		29.710029.710029.710029.7100+1.886%2,000+6.059%
2024-02-13		29.110029.180029.110029.1600-1.553%502+8.059%
2024-02-12		29.620029.620029.620029.6200+0.441%100+6.381%
2024-02-08		29.430029.490029.430029.4900-0.068%202+6.850%
2024-02-07		29.510029.510029.510029.5100+0.306%101+6.777%
2024-02-06		29.400029.430029.370029.4200+0.478%900+7.104%
2024-02-05		29.300029.310029.280029.2800-0.914%901+7.616%
2024-02-02		29.430029.550029.430029.5500+0.271%1,100+6.633%
2024-02-01		29.390029.480029.390029.4700+1.063%700+6.922%
2024-01-05		29.140029.210029.090029.1600+0.034%2,000+8.059%
2024-01-04		29.150029.150029.150029.1500+0.034%100+8.096%
2024-01-03		29.140029.140029.140029.1400-0.205%101+8.133%
2024-01-02		28.910029.210028.910029.2000+9.404%700+7.911%
2023-03-20		26.690026.690026.690026.6900+0.984%100+18.059%
2023-03-17		26.430026.430026.420026.4300-0.076%1,212+19.221%
2023-03-15		26.460026.460026.450026.4500-0.113%325+19.130%
2023-03-14		26.480026.480026.480026.4800+0.113%6,905+18.995%
2023-03-13		26.390026.450026.390026.4500-0.038%7,115+19.130%
2023-03-10		26.490026.670026.460026.4600-1.305%700+19.085%
2023-03-09		27.200027.200026.810026.8100-0.960%2,301+17.531%
2023-03-08		27.230027.230027.070027.0700-0.551%403+16.402%
2023-03-07		27.340027.400027.220027.2200+0.074%1,000+15.760%
2023-03-01		27.160027.200027.160027.2000-0.694%200+15.846%
2023-02-28		27.390027.390027.390027.3900-0.219%100+15.042%
2023-02-27		27.440027.450027.440027.4500-0.435%200+14.791%
2023-02-22		27.570027.570027.570027.5700-0.577%3,600+14.291%
2023-02-21		27.810027.820027.730027.7300-1.632%301+13.631%
2023-02-16		28.190028.190028.190028.1900-0.318%202+11.777%
2023-02-15		28.280028.280028.280028.2800-0.598%100+11.421%
2023-02-13		28.360028.450028.360028.4500+1.571%200+10.756%
2023-02-09		28.140028.140028.010028.0100-0.920%1,600+12.496%
2023-02-08		28.340028.340028.270028.2700-0.911%401+11.461%
2023-02-07		28.530028.530028.530028.5300+0.777%100+10.445%
2023-02-06		28.310028.310028.310028.3100-0.247%118+11.303%
2023-02-03		28.470028.530028.380028.3800-0.351%812+11.029%
2023-02-02		28.480028.480028.480028.4800+1.678%105+10.639%
2023-01-30		28.010028.010028.010028.0100-1.234%150+12.496%
2023-01-26		28.220028.360028.220028.3600+0.532%2,148+11.107%
2023-01-25		28.230028.230028.210028.2100-0.212%1,301+11.698%
2023-01-24		28.240028.270028.240028.27000.000%400+11.461%
2023-01-23		28.360028.360028.240028.2700+1.727%800+11.461%
2023-01-19		27.790027.790027.790027.7900-0.785%3,100+13.386%
2023-01-18		28.150028.150028.010028.0100-2.131%300+12.496%
2023-01-17		28.620028.620028.620028.6200-0.105%1,502+10.098%
2023-01-12		28.580028.690028.580028.6500+0.562%3,457+9.983%
2023-01-11		28.490028.490028.490028.4900+0.282%100+10.600%
2023-01-10		28.280028.410028.270028.4100-0.176%801+10.912%
2023-01-09		28.390028.630028.390028.4600+2.007%501+10.717%
2023-01-05		27.920027.980027.900027.9000+0.108%776+12.939%
2023-01-03		27.870027.870027.870027.8700-2.552%130+13.061%
2022-03-02		28.330028.690028.330028.6000+1.852%400+10.175%
2022-03-01		28.180028.180028.080028.0800+1.335%6,500+12.215%
2022-02-24		27.710027.710027.710027.7100-1.912%260+13.713%
2022-02-22		28.560028.560028.250028.2500-1.362%1,774+11.540%
2022-02-18		28.640028.640028.640028.6400-1.037%103+10.021%
2022-02-16		28.920028.940028.920028.9400-0.447%6,002+8.880%
2022-02-15		29.160029.160029.020029.0700+0.798%4,511+8.394%
2022-02-14		28.660028.840028.660028.8400-1.570%3,200+9.258%
2022-02-10		29.700029.700029.300029.3000-1.546%850+7.543%
2022-02-09		29.770029.770029.760029.7600+0.813%1,961+5.880%
2022-02-08		29.600029.600029.520029.5200+0.408%1,626+6.741%
2022-02-07		29.400029.400029.400029.4000-0.440%401+7.177%
2022-02-04		29.530029.530029.530029.5300+0.034%1,500+6.705%
2022-02-03		29.630029.630029.520029.5200-1.106%2,038+6.741%
2022-02-02		29.700029.850029.700029.8500+1.015%300+5.561%
2022-02-01		29.370029.550029.370029.5500+0.819%3,100+6.633%
2022-01-31		29.310029.310029.310029.3100+0.549%100+7.506%
2022-01-28		29.150029.150029.150029.1500+1.639%500+8.096%
2022-01-25		28.770028.770028.680028.6800+0.385%2,235+9.868%
2022-01-24		28.990028.990028.570028.5700-2.955%1,833+10.291%
2022-01-21		29.210029.440029.210029.4400-1.108%5,401+7.031%
2022-01-20		29.710029.770029.710029.7700+0.034%3,000+5.845%
2022-01-19		29.790029.800029.760029.7600-0.134%707+5.880%
2022-01-18		29.730029.830029.730029.8000-1.030%1,956+5.738%
2022-01-17		30.130030.130030.110030.1100-0.033%4,306+4.650%
2022-01-14		30.120030.120030.120030.1200-0.921%709+4.615%
2022-01-13		30.400030.400030.400030.4000+0.562%300+3.651%
2022-01-10		30.050030.230030.050030.23000.000%2,000+4.234%
2022-01-06		30.230030.230030.230030.2300-0.264%103+4.234%
2022-01-05		30.600030.630030.310030.3100-0.099%1,407+3.959%
2022-01-04		30.350030.350030.340030.3400+16.334%4,100+3.856%
2021-03-10		26.080026.080026.080026.0800+0.656%164+20.821%
2021-03-09		25.910025.910025.910025.9100-0.346%626+21.613%
2021-03-08		25.860026.000025.860026.0000+3.339%897+21.192%
2021-03-05		25.180025.180025.160025.1600+1.207%440+25.238%
2021-03-04		25.050025.050024.860024.8600-2.010%201+26.750%
2021-03-03		25.370025.370025.370025.3700-0.432%101+24.202%
2021-03-02		25.480025.480025.480025.4800-0.313%100+23.666%
2021-03-01		25.560025.560025.560025.5600+1.348%2,001+23.279%
2021-02-26		25.010025.220025.010025.2200-1.330%200+24.941%
2021-02-24		25.560025.560025.560025.5600+0.196%102+23.279%
2021-02-23		25.350025.510025.350025.5100+0.631%2,753+23.520%
2021-02-22		25.350025.350025.350025.3500-0.471%200+24.300%
2021-02-19		25.520025.520025.470025.4700-0.196%11,390+23.714%
2021-02-18		25.360025.520025.360025.5200+0.078%200+23.472%
2021-02-17		25.500025.500025.500025.5000-0.039%800+23.569%
2021-02-16		25.470025.510025.470025.5100+0.473%1,300+23.520%
2021-02-12		25.390025.390025.390025.3900+0.039%3,084+24.104%
2021-02-10		25.440025.440025.380025.3800-0.236%807+24.153%
2021-02-09		25.440025.440025.440025.4400+0.355%400+23.860%
2021-02-08		25.350025.350025.350025.3500-0.118%185+24.300%
2021-02-05		25.380025.380025.380025.3800+1.683%100+24.153%
2021-02-04		24.960024.960024.960024.9600-0.478%414+26.242%
2021-02-02		25.080025.080025.080025.0800+1.993%100+25.638%
2021-02-01		24.590024.590024.590024.5900-0.887%532+28.142%
2021-01-29		24.810024.810024.810024.8100-0.760%100+27.005%
2021-01-28		24.970025.180024.890025.0000+0.160%2,400+26.040%
2021-01-27		25.090025.090024.940024.9600-1.500%2,701+26.242%
2021-01-26		25.380025.380025.340025.3400+0.516%200+24.349%
2021-01-25		25.300025.300025.210025.2100+0.199%250+24.990%
2021-01-22		25.160025.160025.160025.1600-0.828%100+25.238%
2021-01-20		25.370025.370025.370025.3700-0.157%232+24.202%
2021-01-19		25.370025.410025.370025.41000.000%200+24.006%
2021-01-18		25.410025.410025.410025.4100-0.548%1,000+24.006%
2021-01-14		25.550025.550025.550025.5500+0.118%100+23.327%
2021-01-13		25.520025.520025.520025.5200+0.275%3,200+23.472%
2021-01-12		25.450025.450025.450025.4500+0.832%760+23.811%
2021-01-08		25.240025.240025.240025.2400-0.316%1,600+24.842%
2021-01-07		25.190025.350025.190025.3200+0.596%620+24.447%
2021-01-06		25.000025.300025.000025.1700+2.525%5,329+25.189%
2021-01-05		24.550024.550024.550024.5500-0.203%320+28.350%
2021-01-04		25.000025.000024.600024.60000.000%4,320+28.089%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC