Dark

ZDY
BMO US DIVIDEND ETF
stock TSE

Inactive

Aug 2, 2024

42.63CAD-1.228%(-0.53)3,797

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	43.1200	43.1200	42.3500	42.6300	-1.228%	3,797	0.000%
2024-08-01	43.1800	43.1800	43.0800	43.1600	-0.185%	1,836	-1.228%
2024-07-31	43.5300	43.5300	43.2400	43.2400	-0.185%	2,780	-1.411%
2024-07-30	43.2000	43.3200	43.1100	43.3200	+0.069%	1,454	-1.593%
2024-07-29	43.2600	43.3700	43.1800	43.2900	+0.092%	13,177	-1.525%
2024-07-26	43.0100	43.3400	43.0100	43.2500	+1.264%	935	-1.434%
2024-07-25	42.5100	43.0000	42.5100	42.7100	+0.423%	2,836	-0.187%
2024-07-24	42.5000	42.6000	42.3800	42.5300	-0.164%	4,168	+0.235%
2024-07-23	42.7300	42.7300	42.5000	42.6000	-0.304%	4,530	+0.070%
2024-07-22	42.6800	42.7600	42.6500	42.7300	+0.423%	2,733	-0.234%
2024-07-19	42.9800	42.9800	42.5500	42.5500	-0.445%	3,416	+0.188%
2024-07-18	43.0900	43.2600	42.7400	42.7400	-0.766%	2,635	-0.257%
2024-07-17	42.7000	43.1700	42.7000	43.0700	+0.678%	1,304	-1.022%
2024-07-16	42.3100	42.7800	42.3100	42.7800	+1.063%	2,035	-0.351%
2024-07-15	42.0700	42.3700	42.0700	42.3300	+0.738%	2,732	+0.709%
2024-07-12	41.9300	42.2500	41.9300	42.0200	+0.550%	3,859	+1.452%
2024-07-11	41.7000	41.8000	41.6700	41.7900	+0.650%	3,055	+2.010%
2024-07-10	41.0800	41.5200	41.0800	41.5200	+0.875%	6,082	+2.673%
2024-07-09	41.1000	41.2400	41.1000	41.1600	+0.049%	2,949	+3.571%
2024-07-08	41.2200	41.3000	41.0900	41.1400	-0.073%	4,681	+3.622%
2024-07-05	41.0000	41.1700	40.9900	41.1700	+0.611%	5,818	+3.546%
2024-07-04	40.9200	40.9200	40.9200	40.9200	-0.195%	171	+4.179%
2024-07-03	41.0700	41.2400	41.0000	41.0000	-0.510%	3,009	+3.976%
2024-07-02	41.0900	41.2100	41.0800	41.2100	+0.097%	17,522	+3.446%
2024-06-28	41.2500	41.5000	41.1000	41.1700	0.000%	6,956	+3.546%
2024-06-27	41.2400	41.2400	41.0600	41.1700	-0.435%	4,530	+3.546%
2024-06-26	41.3800	41.3800	41.2700	41.3500	+0.073%	2,413	+3.096%
2024-06-25	41.5300	41.5300	41.3000	41.3200	-0.792%	684	+3.170%
2024-06-24	41.4700	41.7000	41.4400	41.6500	+0.531%	5,017	+2.353%
2024-06-21	41.5200	41.5200	41.4100	41.4300	+0.121%	4,104	+2.896%
2024-06-20	41.1800	41.4400	41.1800	41.3800	+0.510%	26,964	+3.021%
2024-06-19	41.1000	41.3600	41.1000	41.1700	-0.146%	4,566	+3.546%
2024-06-18	41.2100	41.2500	41.2000	41.2300	+0.146%	11,870	+3.396%
2024-06-17	40.9500	41.1700	40.8800	41.1700	+0.537%	26,127	+3.546%
2024-06-14	41.0300	41.0300	40.8000	40.9500	-0.341%	1,941	+4.103%
2024-06-13	41.0200	41.1100	40.9200	41.0900	+0.122%	11,948	+3.748%
2024-06-12	41.2500	41.2500	41.0300	41.0400	-0.024%	15,018	+3.874%
2024-06-11	41.1800	41.1800	40.9200	41.0500	-0.388%	3,046	+3.849%
2024-06-10	41.1900	41.2400	41.0700	41.2100	+0.024%	3,110	+3.446%
2024-06-07	41.1200	41.3300	41.1200	41.2000	+0.709%	2,302	+3.471%
2024-06-06	40.9000	41.0700	40.8500	40.9100	-0.146%	5,845	+4.204%
2024-06-05	40.9200	40.9700	40.8500	40.9700	+0.245%	1,104	+4.052%
2024-06-04	40.7200	40.9200	40.6900	40.8700	+0.615%	2,594	+4.306%
2024-06-03	40.6700	40.8000	40.4600	40.6200	+0.099%	4,812	+4.948%
2024-05-31	40.2600	40.5800	40.2200	40.5800	+0.720%	4,047	+5.052%
2024-05-30	40.2000	40.2900	40.2000	40.2900	-0.173%	2,350	+5.808%
2024-05-29	40.4400	40.4400	40.3200	40.3600	-0.272%	5,027	+5.624%
2024-05-28	40.8200	40.8200	40.4100	40.4700	-0.760%	5,631	+5.337%
2024-05-27	40.9000	40.9400	40.7800	40.7800	-0.293%	957	+4.537%
2024-05-24	40.9800	41.0000	40.8500	40.9000	-0.293%	2,602	+4.230%
2024-05-23	41.4500	41.4500	41.0200	41.0200	-1.014%	3,512	+3.925%
2024-05-22	41.5500	41.5500	41.4100	41.4400	0.000%	2,575	+2.872%
2024-05-21	41.3200	41.4600	41.3200	41.4400	+0.121%	1,849	+2.872%
2024-05-17	41.3100	41.3900	41.3100	41.3900	0.000%	668	+2.996%
2024-05-16	41.3800	41.4200	41.3500	41.3900	+0.364%	8,828	+2.996%
2024-05-15	41.1800	41.2400	41.1500	41.2400	+0.536%	1,906	+3.371%
2024-05-14	40.8700	41.0200	40.8700	41.0200	+0.220%	4,838	+3.925%
2024-05-13	40.9700	41.0700	40.9300	40.9300	+0.073%	3,133	+4.153%
2024-05-10	40.7800	40.9000	40.7800	40.9000	+0.294%	6,222	+4.230%
2024-05-09	40.6600	40.7800	40.6600	40.7800	+0.246%	5,182	+4.537%
2024-05-08	40.5300	40.6800	40.5000	40.6800	+0.345%	1,683	+4.794%
2024-05-07	40.4400	40.5400	40.4400	40.5400	+0.846%	4,421	+5.155%
2024-05-06	39.9500	40.2200	39.9500	40.2000	+1.336%	920	+6.045%
2024-05-02	40.1300	40.1300	39.6600	39.6700	-0.277%	1,727	+7.462%
2024-05-01	39.9800	40.0300	39.6600	39.7800	-0.351%	5,482	+7.164%
2024-04-30	40.1600	40.1600	39.9100	39.9200	0.000%	2,243	+6.789%
2024-04-29	39.9900	40.0200	39.8200	39.9200	+0.176%	6,961	+6.789%
2024-04-26	39.8500	39.9300	39.8500	39.8500	-1.018%	3,528	+6.976%
2024-04-24	40.0900	40.2600	40.0900	40.2600	+0.600%	1,582	+5.887%
2024-04-23	39.9800	40.0700	39.9600	40.0200	+0.301%	4,077	+6.522%
2024-04-22	39.7500	40.0500	39.7500	39.9000	+0.504%	5,595	+6.842%
2024-04-19	39.4200	39.7000	39.4200	39.7000	+0.506%	2,015	+7.380%
2024-04-18	39.6100	39.6100	39.4200	39.5000	-0.328%	3,800	+7.924%
2024-04-16	39.7800	39.7800	39.5900	39.6300	-0.252%	5,510	+7.570%
2024-04-15	40.0100	40.0100	39.6100	39.7300	-0.201%	1,920	+7.299%
2024-04-12	40.0900	40.0900	39.7700	39.8100	-0.896%	2,382	+7.084%
2024-04-11	40.1800	40.2200	40.0200	40.1700	-0.050%	2,113	+6.124%
2024-04-10	40.0900	40.2900	40.0700	40.1900	-0.223%	4,576	+6.071%
2024-04-08	40.3900	40.3900	40.2800	40.2800	-0.173%	2,385	+5.834%
2024-04-05	40.2300	40.3700	40.1300	40.3500	+0.925%	4,889	+5.651%
2024-04-04	40.5100	40.5100	39.9800	39.9800	-0.917%	6,751	+6.628%
2024-04-03	40.4100	40.5000	40.3200	40.3500	-0.567%	4,401	+5.651%
2024-04-02	40.7600	40.7600	40.4700	40.5800	-0.564%	2,220	+5.052%
2024-04-01	41.0000	41.0000	40.7800	40.8100	-0.536%	14,112	+4.460%
2024-03-28	40.8900	41.0300	40.8900	41.0300	+0.441%	6,038	+3.900%
2024-03-27	40.6500	40.8700	40.6300	40.8500	+0.964%	2,348	+4.357%
2024-03-26	40.5600	40.5600	40.4000	40.4600	-0.123%	1,736	+5.363%
2024-03-25	40.6900	40.6900	40.5000	40.5100	-0.686%	2,492	+5.233%
2024-03-22	40.8000	40.8100	40.7100	40.7900	+0.074%	2,641	+4.511%
2024-03-21	40.4700	40.7800	40.4700	40.7600	+1.041%	7,731	+4.588%
2024-03-20	40.4800	40.4800	40.3400	40.3400	+0.074%	1,162	+5.677%
2024-03-19	40.2000	40.3200	40.2000	40.3100	+0.725%	1,672	+5.755%
2024-03-18	40.1000	40.1000	40.0000	40.0200	+0.225%	1,277	+6.522%
2024-03-15	39.9600	39.9600	39.8800	39.9300	-0.300%	1,484	+6.762%
2024-03-14	40.1900	40.1900	39.9100	40.0500	-0.050%	6,841	+6.442%
2024-03-13	40.3200	40.3200	40.0700	40.0700	-0.274%	4,226	+6.389%
2024-03-12	40.0200	40.2000	40.0200	40.1800	+0.752%	14,836	+6.098%
2024-03-11	39.7100	39.8800	39.7100	39.8800	+31.748%	2,963	+6.896%
2024-03-07	30.2100	30.2700	30.2100	30.2700	-23.868%	300	+40.833%
2024-03-06	39.8200	39.8400	39.6600	39.7600	+32.401%	2,926	+7.218%
2024-03-04	30.0200	30.0900	30.0200	30.0300	+0.133%	800	+41.958%
2024-03-01	29.9900	29.9900	29.9900	29.9900	+0.335%	100	+42.147%
2024-02-29	29.8800	29.8900	29.8100	29.8900	+0.302%	850	+42.623%
2024-02-28	29.7900	29.8100	29.7900	29.8000	-24.327%	700	+43.054%
2024-02-27	39.3900	39.4000	39.3100	39.3800	+0.051%	1,688	+8.253%
2024-02-26	39.6200	39.6200	39.3600	39.3600	-0.656%	3,245	+8.308%
2024-02-23	39.5400	39.6700	39.5300	39.6200	+0.507%	4,048	+7.597%
2024-02-22	39.1900	39.4700	39.1900	39.4200	+0.715%	3,093	+8.143%
2024-02-21	38.9600	39.1600	38.9600	39.1400	+0.308%	3,115	+8.917%
2024-02-20	38.9900	39.1900	38.9900	39.0200	+0.077%	2,408	+9.252%
2024-02-16	39.0900	39.1000	38.9900	38.9900	-0.026%	3,070	+9.336%
2024-02-15	38.7700	39.0000	38.7700	39.0000	+0.593%	2,500	+9.308%
2024-02-14	38.6300	38.8300	38.6300	38.7700	+0.440%	3,942	+9.956%
2024-02-13	38.6600	38.6800	38.4800	38.6000	-0.746%	4,340	+10.440%
2024-02-12	38.8700	38.9100	38.7200	38.8900	+0.465%	3,261	+9.617%
2024-02-09	38.7900	38.7900	38.6400	38.7100	0.000%	1,295	+10.127%
2024-02-08	38.6800	38.7100	38.6400	38.7100	-0.103%	2,994	+10.127%
2024-02-07	38.7700	38.7700	38.6900	38.7500	+0.129%	3,145	+10.013%
2024-02-06	38.6700	38.7100	38.6300	38.7000	+0.078%	2,147	+10.155%
2024-02-05	38.6400	38.7200	38.6400	38.6700	-0.284%	3,253	+10.240%
2024-02-02	38.6900	38.8700	38.5900	38.7800	+0.911%	9,592	+9.928%
2024-02-01	38.5300	38.5300	38.3400	38.4300	-0.052%	868	+10.929%
2024-01-31	38.7600	38.7600	38.4500	38.4500	-0.646%	2,700	+10.871%
2024-01-30	38.5200	38.7000	38.5000	38.7000	+0.207%	1,821	+10.155%
2024-01-29	38.5400	38.6400	38.5400	38.6200	-0.232%	3,587	+10.383%
2024-01-26	38.7900	38.7900	38.6900	38.7100	-0.181%	4,222	+10.127%
2024-01-25	38.8100	38.8300	38.7100	38.7800	+32.039%	1,242	+9.928%
2024-01-24	29.3700	29.3700	29.3700	29.3700	-0.068%	500	+45.148%
2024-01-23	29.2800	29.3900	29.2800	29.3900	-23.623%	687	+45.049%
2024-01-22	38.4400	38.4900	38.3800	38.4800	+0.391%	1,973	+10.785%
2024-01-19	38.1400	38.3800	38.1400	38.3300	+0.709%	1,736	+11.218%
2024-01-18	37.9200	38.0600	37.8700	38.0600	+0.158%	855	+12.007%
2024-01-17	38.1000	38.1800	37.9000	38.0000	-0.498%	7,030	+12.184%
2024-01-16	38.1100	38.2000	38.1100	38.1900	+31.147%	4,352	+11.626%
2024-01-15	29.1200	29.1200	29.1200	29.1200	-23.730%	1,650	+46.394%
2024-01-12	38.1500	38.1800	38.0200	38.1800	+30.978%	4,393	+11.655%
2024-01-11	29.0300	29.1500	29.0300	29.1500	-0.376%	610	+46.244%
2024-01-10	29.2100	29.2600	29.2100	29.2600	-23.323%	200	+45.694%
2024-01-09	38.2100	38.2300	38.1400	38.1600	+0.052%	4,688	+11.714%
2024-01-08	38.0700	38.1400	37.9300	38.1400	+0.395%	1,399	+11.772%
2024-01-05	37.8100	37.9900	37.8100	37.9900	+0.237%	4,515	+12.214%
2024-01-04	37.9700	38.1500	37.9000	37.9000	-0.184%	3,042	+12.480%
2024-01-03	38.0900	38.0900	37.9400	37.9700	-0.105%	4,956	+12.273%
2024-01-02	37.5600	38.0700	37.5600	38.0100	+30.798%	3,184	+12.155%
2023-12-27	29.0600	29.0600	29.0600	29.0600	-0.034%	160	+46.696%
2023-12-22	29.0800	29.0800	29.0500	29.0700	+0.798%	2,200	+46.646%
2023-12-21	28.8600	28.8600	28.7300	28.8400	+0.348%	300	+47.816%
2023-12-20	28.8100	28.8100	28.7400	28.7400	-23.948%	441	+48.330%
2023-12-19	37.7600	37.7900	37.7300	37.7900	+30.671%	1,532	+12.808%
2023-12-18	28.8900	28.9400	28.8900	28.9200	+0.417%	1,222	+47.407%
2023-12-15	28.8800	28.8800	28.8000	28.8000	-0.552%	674	+48.021%
2023-12-14	28.9600	28.9600	28.9600	28.9600	+1.188%	400	+47.203%
2023-12-13	28.4800	28.6200	28.4800	28.6200	+1.095%	951	+48.952%
2023-12-12	28.3100	28.3100	28.3100	28.3100	-24.203%	200	+50.583%
2023-12-08	37.2900	37.3500	37.2300	37.3500	+32.871%	3,507	+14.137%
2023-12-07	28.1500	28.1500	28.0500	28.1100	+0.285%	522	+51.654%
2023-12-05	28.0500	28.0500	27.9700	28.0300	-0.462%	606	+52.087%
2023-12-04	28.1300	28.1600	28.1300	28.1600	-23.954%	200	+51.385%
2023-12-01	36.8100	37.0300	36.7300	37.0300	+0.461%	1,102	+15.123%
2023-11-30	36.6600	36.8800	36.6600	36.8600	+0.409%	3,849	+15.654%
2023-11-29	36.6600	36.8000	36.6600	36.7100	+0.438%	1,329	+16.126%
2023-11-28	36.6000	36.6800	36.5500	36.5500	+32.188%	1,104	+16.635%
2023-11-27	27.6500	27.6500	27.6500	27.6500	-24.844%	100	+54.177%
2023-11-24	36.7500	36.8100	36.7500	36.7900	-0.433%	2,803	+15.874%
2023-11-22	37.0700	37.0800	36.9300	36.9500	+34.364%	3,529	+15.372%
2023-11-21	27.5000	27.5000	27.5000	27.5000	-0.542%	1,401	+55.018%
2023-11-20	27.5900	27.6500	27.5900	27.6500	+0.545%	1,001	+54.177%
2023-11-17	27.4500	27.5200	27.4500	27.5000	-25.068%	1,364	+55.018%
2023-11-15	36.7300	36.7900	36.7000	36.7000	+1.550%	305	+16.158%
2023-11-13	36.0800	36.1400	36.0800	36.1400	-0.138%	888	+17.958%
2023-11-10	36.1000	36.2000	36.1000	36.1900	+35.189%	938	+17.795%
2023-11-09	26.7700	26.7700	26.7700	26.7700	-26.029%	101	+59.245%
2023-11-08	36.2400	36.2400	36.1900	36.1900	+34.336%	845	+17.795%
2023-11-07	26.9300	26.9400	26.9300	26.9400	-25.333%	303	+58.241%
2023-11-06	36.0200	36.0900	36.0200	36.0800	+33.284%	1,032	+18.154%
2023-11-03	27.0500	27.1400	27.0500	27.0700	-24.785%	2,816	+57.481%
2023-11-02	35.7800	35.9900	35.7800	35.9900	+1.124%	5,378	+18.450%
2023-11-01	35.5100	35.6700	35.5000	35.5900	+35.943%	2,466	+19.781%
2023-10-31	26.1800	26.1800	26.1800	26.1800	+0.460%	1,500	+62.834%
2023-10-30	25.7800	26.0600	25.7800	26.0600	+1.598%	801	+63.584%
2023-10-27	25.7100	25.7100	25.6300	25.6500	-27.440%	640	+66.199%
2023-10-26	35.5200	35.5200	35.3200	35.3500	+34.411%	5,663	+20.594%
2023-10-25	26.3000	26.3000	26.3000	26.3000	-25.706%	201	+62.091%
2023-10-24	35.3500	35.4000	35.3400	35.4000	+1.143%	811	+20.424%
2023-10-23	35.2200	35.2900	35.0000	35.0000	-1.102%	3,552	+21.800%
2023-10-20	35.4700	35.5100	35.3900	35.3900	+32.151%	3,876	+20.458%
2023-10-19	26.8000	26.8000	26.7800	26.7800	-25.445%	702	+59.186%
2023-10-18	36.0900	36.0900	35.9000	35.9200	-0.471%	626	+18.680%
2023-10-17	36.0400	36.1300	35.9600	36.0900	+0.306%	1,706	+18.121%
2023-10-16	35.8900	35.9900	35.8900	35.9800	+0.813%	1,933	+18.482%
2023-10-13	35.8500	35.9600	35.6700	35.6900	+33.371%	1,540	+19.445%
2023-10-12	26.9300	26.9300	26.7600	26.7600	-0.705%	501	+59.305%
2023-10-11	27.0100	27.0200	26.9500	26.9500	-0.407%	401	+58.182%
2023-10-10	26.8100	27.0600	26.8100	27.0600	+3.046%	304	+57.539%
2023-10-06	26.2600	26.2600	26.2600	26.2600	-25.609%	1,001	+62.338%
2023-10-05	35.4600	35.4600	35.3000	35.3000	+33.258%	955	+20.765%
2023-10-04	26.4300	26.4900	26.4200	26.4900	-0.339%	800	+60.929%
2023-10-02	26.7800	26.7800	26.5800	26.5800	-1.263%	2,100	+60.384%
2023-09-29	26.9200	26.9200	26.9200	26.9200	-0.481%	150	+58.358%
2023-09-28	27.0500	27.0500	27.0500	27.0500	-25.007%	280	+57.597%
2023-09-25	36.0300	36.0700	35.9200	36.0700	+31.355%	4,104	+18.187%
2023-09-22	27.4800	27.4800	27.4600	27.4600	-24.290%	200	+55.244%
2023-09-21	36.4500	36.5800	36.2700	36.2700	-1.145%	1,373	+17.535%
2023-09-19	36.5200	36.6900	36.5200	36.6900	-0.972%	400	+16.190%
2023-09-12	37.1700	37.1700	37.0100	37.0500	+32.038%	2,650	+15.061%
2023-09-11	28.0500	28.0600	28.0500	28.0600	-24.570%	301	+51.924%
2023-09-08	37.0000	37.2000	37.0000	37.2000	+33.525%	2,224	+14.597%
2023-09-07	27.8700	27.8700	27.8600	27.8600	-24.865%	982	+53.015%
2023-09-06	37.1000	37.1700	36.9600	37.0800	-0.430%	1,227	+14.968%
2023-09-05	37.3000	37.3400	37.2400	37.2400	-0.587%	3,842	+14.474%
2023-09-01	37.4100	37.4600	37.3800	37.4600	+0.564%	1,502	+13.801%
2023-08-31	37.3000	37.3200	37.2500	37.2500	-0.080%	4,953	+14.443%
2023-08-30	37.3500	37.3800	37.2200	37.2800	-0.080%	2,415	+14.351%
2023-08-29	37.1800	37.3100	37.1800	37.3100	+0.350%	5,640	+14.259%
2023-08-28	37.0500	37.2100	37.0500	37.1800	+33.214%	4,011	+14.658%
2023-08-25	27.8500	27.9100	27.8400	27.9100	-23.992%	2,200	+52.741%
2023-08-24	37.0000	37.0100	36.7200	36.7200	+31.660%	4,639	+16.095%
2023-08-23	27.6600	27.8900	27.6600	27.8900	-24.005%	250	+52.850%
2023-08-22	36.8700	36.8700	36.7000	36.7000	+31.541%	3,000	+16.158%
2023-08-21	27.7800	27.9300	27.7800	27.9000	-0.215%	2,700	+52.796%
2023-08-18	27.9500	27.9600	27.9300	27.9600	+0.215%	300	+52.468%
2023-08-17	27.9500	27.9500	27.9000	27.9000	-24.554%	200	+52.796%
2023-08-16	37.1000	37.1000	36.9800	36.9800	-0.216%	595	+15.279%
2023-08-10	37.1600	37.2700	37.0600	37.0600	-0.215%	1,953	+15.030%
2023-08-09	37.1600	37.2600	37.1400	37.1400	+0.027%	2,583	+14.782%
2023-08-08	37.1200	37.1300	37.0300	37.1300	+0.842%	1,907	+14.813%
2023-08-04	37.1000	37.1100	36.8100	36.8200	+29.648%	1,565	+15.779%
2023-08-03	28.3600	28.4600	28.3600	28.4000	-0.456%	805	+50.106%
2023-08-02	28.5700	28.5700	28.5300	28.5300	-23.286%	204	+49.422%
2023-08-01	37.1600	37.3000	37.1600	37.1900	+0.405%	1,370	+14.628%
2023-07-31	37.0600	37.0600	36.9200	37.0400	-0.323%	2,152	+15.092%
2023-07-28	37.1600	37.1600	37.1600	37.1600	-0.054%	336	+14.720%
2023-07-26	37.1800	37.2000	37.1300	37.1800	+0.081%	2,314	+14.658%
2023-07-25	37.1500	37.1500	37.1500	37.1500	0.000%	1,247	+14.751%
2023-07-24	37.0100	37.1600	37.0100	37.1500	+30.672%	2,140	+14.751%
2023-07-19	28.4300	28.4400	28.4300	28.4300	-21.572%	300	+49.947%
2023-07-18	36.1700	36.3600	36.1700	36.2500	+0.834%	1,938	+17.600%
2023-07-17	36.0500	36.0500	35.9500	35.9500	+28.439%	343	+18.581%
2023-07-14	28.0200	28.0500	27.9900	27.9900	-22.012%	300	+52.304%
2023-07-13	35.8800	35.9200	35.8800	35.8900	-0.222%	649	+18.780%
2023-07-12	35.9400	36.0000	35.9400	35.9700	+30.090%	803	+18.515%
2023-07-07	27.7200	27.7200	27.6500	27.6500	-23.640%	202	+54.177%
2023-07-05	35.9000	36.2200	35.9000	36.2100	+0.360%	3,337	+17.730%
2023-07-04	36.0600	36.0800	36.0600	36.0800	-0.083%	1,007	+18.154%
2023-06-30	35.9400	36.1100	35.9400	36.1100	+0.979%	2,432	+18.056%
2023-06-29	35.7100	35.8000	35.6200	35.7600	+0.732%	2,905	+19.211%
2023-06-28	35.7000	35.7000	35.4800	35.5000	+29.185%	2,613	+20.085%
2023-06-26	27.4800	27.4800	27.4800	27.4800	0.000%	200	+55.131%
2023-06-23	27.4800	27.4800	27.4800	27.4800	-22.504%	204	+55.131%
2023-06-22	35.4500	35.5300	35.4400	35.4600	-0.477%	567	+20.220%
2023-06-21	35.8500	35.8500	35.6000	35.6300	-0.614%	1,083	+19.646%
2023-06-20	36.0300	36.0300	35.8300	35.8500	-0.610%	5,456	+18.912%
2023-06-19	36.0500	36.0700	35.9700	36.0700	+0.028%	1,076	+18.187%
2023-06-16	36.1000	36.2500	36.0500	36.0600	-0.249%	868	+18.220%
2023-06-15	35.9100	36.2000	35.9100	36.1500	+0.528%	1,580	+17.925%
2023-06-14	35.9700	36.0700	35.9600	35.9600	+29.726%	1,210	+18.548%
2023-06-13	27.7100	27.7200	27.7100	27.7200	+0.654%	1,500	+53.788%
2023-06-12	27.5400	27.5400	27.5400	27.5400	-23.030%	502	+54.793%
2023-06-09	35.7500	35.8200	35.7200	35.7800	-0.084%	2,829	+19.145%
2023-06-08	35.8000	35.8100	35.6800	35.8100	+30.646%	892	+19.045%
2023-06-07	27.4100	27.4100	27.4100	27.4100	-22.962%	103	+55.527%
2023-06-06	35.5600	35.6000	35.5100	35.5800	-0.336%	2,161	+19.815%
2023-06-05	35.6600	35.8500	35.6600	35.7000	+30.865%	3,399	+19.412%
2023-06-02	26.9500	27.2800	26.9500	27.2800	+1.753%	400	+56.268%
2023-06-01	26.8500	26.8500	26.8100	26.8100	+0.112%	502	+59.008%
2023-05-31	26.7400	26.7800	26.7400	26.7800	-24.648%	700	+59.186%
2023-05-30	35.7800	35.7800	35.5200	35.5400	-0.809%	1,901	+19.949%
2023-05-26	35.8300	35.8900	35.7600	35.8300	+33.594%	5,667	+18.979%
2023-05-25	26.8200	26.8200	26.8200	26.8200	-0.482%	500	+58.949%
2023-05-24	26.9500	26.9500	26.9500	26.9500	-24.700%	100	+58.182%
2023-05-23	35.7700	35.9600	35.7700	35.7900	+30.907%	4,152	+19.111%
2023-05-19	27.3500	27.3500	27.3400	27.3400	-23.759%	200	+55.925%
2023-05-18	35.8100	35.9000	35.7700	35.8600	+31.645%	2,318	+18.879%
2023-05-17	27.2700	27.2700	27.2400	27.2400	-23.505%	535	+56.498%
2023-05-16	35.7500	35.7500	35.5500	35.6100	-0.808%	16,447	+19.714%
2023-05-15	36.1400	36.1400	35.8300	35.9000	+31.791%	1,244	+18.747%
2023-05-11	27.2400	27.2400	27.2400	27.2400	-0.183%	100	+56.498%
2023-05-10	27.2900	27.2900	27.2900	27.2900	-24.068%	200	+56.211%
2023-05-08	35.9400	35.9400	35.8300	35.9400	-0.305%	945	+18.614%
2023-05-05	35.8500	36.1100	35.8500	36.0500	+0.418%	4,634	+18.252%
2023-05-04	36.3800	36.3800	35.8400	35.9000	-1.536%	14,113	+18.747%
2023-05-03	36.6000	36.7100	36.4600	36.4600	+31.104%	4,534	+16.923%
2023-05-02	27.8100	27.8100	27.8100	27.8100	-24.736%	114	+53.290%
2023-05-01	36.8600	37.0700	36.8600	36.9500	+0.108%	29,761	+15.372%
2023-04-28	36.9700	36.9900	36.8000	36.9100	+33.057%	1,931	+15.497%
2023-04-27	27.7400	27.7400	27.7400	27.7400	-23.896%	100	+53.677%
2023-04-26	36.8900	36.8900	36.3500	36.4500	-1.166%	15,499	+16.955%
2023-04-25	37.0600	37.0800	36.8700	36.8800	-0.297%	33,314	+15.591%
2023-04-24	36.9300	36.9900	36.8800	36.9900	+32.343%	5,774	+15.247%
2023-04-21	27.9500	27.9500	27.9500	27.9500	+0.072%	100	+52.522%
2023-04-20	27.9800	27.9800	27.9300	27.9300	-23.751%	450	+52.632%
2023-04-17	36.6000	36.6300	36.5900	36.6300	+0.577%	863	+16.380%
2023-04-14	36.3400	36.5600	36.3400	36.4200	+0.027%	2,113	+17.051%
2023-04-13	36.2300	36.4100	36.1500	36.4100	+30.783%	900	+17.083%
2023-04-12	27.8400	27.8400	27.8400	27.8400	-23.810%	203	+53.125%
2023-04-11	36.6000	36.6200	36.5400	36.5400	+31.818%	1,256	+16.667%
2023-04-06	27.7800	27.7800	27.7100	27.7200	-23.804%	702	+53.788%
2023-04-05	36.2800	36.3800	36.2800	36.3800	+31.478%	753	+17.180%
2023-04-03	27.6700	27.6700	27.6700	27.6700	+0.838%	100	+54.066%
2023-03-31	27.4400	27.4400	27.4400	27.4400	-23.608%	300	+55.357%
2023-03-30	36.0100	36.0100	35.8300	35.9200	+32.791%	3,200	+18.680%
2023-03-29	26.9400	27.0500	26.9400	27.0500	+0.745%	796	+57.597%
2023-03-28	26.8300	26.8500	26.8300	26.8500	-25.042%	465	+58.771%
2023-03-27	35.7700	35.9200	35.7700	35.8200	+34.611%	922	+19.012%
2023-03-24	26.6100	26.6100	26.6100	26.6100	-24.852%	214	+60.203%
2023-03-23	35.6000	35.6800	35.2800	35.4100	+32.324%	6,179	+20.390%
2023-03-22	26.9700	26.9700	26.7600	26.7600	-0.631%	677	+59.305%
2023-03-21	26.8800	26.9300	26.8800	26.9300	-24.226%	200	+58.299%
2023-03-20	35.4500	35.6500	35.4500	35.5400	+34.468%	2,999	+19.949%
2023-03-17	26.4300	26.4300	26.4200	26.4300	-26.173%	1,212	+61.294%
2023-03-16	35.2800	35.8100	35.2800	35.8000	+35.350%	6,888	+19.078%
2023-03-15	26.4600	26.4600	26.4500	26.4500	-0.113%	325	+61.172%
2023-03-14	26.4800	26.4800	26.4800	26.4800	-25.303%	6,905	+60.989%
2023-03-13	35.2400	35.6000	35.1700	35.4500	-1.033%	10,181	+20.254%
2023-03-10	35.8000	35.9500	35.6900	35.8200	+33.607%	1,207	+19.012%
2023-03-09	27.2000	27.2000	26.8100	26.8100	-26.648%	2,301	+59.008%
2023-03-08	36.6500	36.6500	36.4300	36.5500	-0.109%	2,498	+16.635%
2023-03-07	36.7500	36.8200	36.5000	36.5900	+1.133%	6,037	+16.507%
2023-03-02	36.0100	36.1800	36.0000	36.1800	+0.361%	5,198	+17.828%
2023-03-01	36.1700	36.1700	35.9900	36.0500	+31.617%	7,407	+18.252%
2023-02-28	27.3900	27.3900	27.3900	27.3900	-24.649%	100	+55.641%
2023-02-27	36.6600	36.6600	36.3500	36.3500	-0.110%	2,623	+17.276%
2023-02-24	36.2500	36.3900	36.2500	36.3900	+31.991%	2,751	+17.148%
2023-02-22	27.5700	27.5700	27.5700	27.5700	-0.577%	3,600	+54.625%
2023-02-21	27.8100	27.8200	27.7300	27.7300	-25.296%	301	+53.732%
2023-02-16	37.0500	37.1200	36.9000	37.1200	+31.259%	2,319	+14.844%
2023-02-15	28.2800	28.2800	28.2800	28.2800	-23.443%	100	+50.743%
2023-02-14	36.9700	37.0900	36.8800	36.9400	+29.842%	5,126	+15.403%
2023-02-13	28.3600	28.4500	28.3600	28.4500	-22.501%	200	+49.842%
2023-02-10	36.3200	36.7100	36.3200	36.7100	-0.245%	2,858	+16.126%
2023-02-09	37.0600	37.0700	36.7000	36.8000	+30.173%	10,361	+15.842%
2023-02-08	28.3400	28.3400	28.2700	28.2700	-0.911%	401	+50.796%
2023-02-07	28.5300	28.5300	28.5300	28.5300	-23.017%	100	+49.422%
2023-02-06	37.1100	37.1200	37.0500	37.0600	-0.162%	2,256	+15.030%
2023-02-03	37.1400	37.2400	36.9900	37.1200	+30.337%	6,642	+14.844%
2023-02-02	28.4800	28.4800	28.4800	28.4800	-22.798%	105	+49.684%
2023-02-01	36.6400	36.9600	36.5800	36.8900	+31.703%	4,762	+15.560%
2023-01-30	28.0100	28.0100	28.0100	28.0100	-1.234%	150	+52.196%
2023-01-26	28.2200	28.3600	28.2200	28.3600	-23.060%	2,148	+50.317%
2023-01-25	36.4600	36.8600	36.4600	36.8600	+30.386%	5,773	+15.654%
2023-01-24	28.2400	28.2700	28.2400	28.2700	0.000%	400	+50.796%
2023-01-23	28.3600	28.3600	28.2400	28.2700	-22.760%	800	+50.796%
2023-01-20	36.5400	36.6000	36.3000	36.6000	+31.702%	7,320	+16.475%
2023-01-19	27.7900	27.7900	27.7900	27.7900	-24.504%	3,100	+53.401%
2023-01-18	37.1900	37.2400	36.8100	36.8100	+28.616%	3,964	+15.811%
2023-01-17	28.6200	28.6200	28.6200	28.6200	-23.168%	1,502	+48.952%
2023-01-12	37.4300	37.4700	37.2500	37.2500	+30.748%	5,580	+14.443%
2023-01-11	28.4900	28.4900	28.4900	28.4900	-23.373%	100	+49.631%
2023-01-10	36.8500	37.1800	36.8500	37.1800	+0.541%	2,500	+14.658%
2023-01-09	37.4000	37.4000	36.9800	36.9800	+0.163%	4,439	+15.279%
2023-01-05	36.9000	37.0100	36.8200	36.9200	-0.806%	6,059	+15.466%
2023-01-03	37.2700	37.2700	36.9600	37.2200	+32.692%	2,116	+14.535%
2022-12-29	28.0500	28.0500	28.0500	28.0500	-23.839%	100	+51.979%
2022-12-28	37.0000	37.0000	36.7500	36.8300	-0.728%	2,671	+15.748%
2022-12-23	37.0700	37.1000	36.8900	37.1000	+33.646%	4,641	+14.906%
2022-12-20	27.7600	27.7600	27.7600	27.7600	-24.606%	181	+53.566%
2022-12-19	36.8600	37.0800	36.6600	36.8200	-1.366%	20,741	+15.779%
2022-12-15	37.5800	37.6300	37.2500	37.3300	+30.753%	5,982	+14.198%
2022-12-14	29.0000	29.0000	28.5500	28.5500	-24.947%	2,130	+49.317%
2022-12-13	38.4500	38.5900	37.8700	38.0400	+33.240%	3,102	+12.066%
2022-12-12	28.4700	28.5500	28.3000	28.5500	+1.062%	2,850	+49.317%
2022-12-09	28.2500	28.4100	28.2500	28.2500	-24.787%	701	+50.903%
2022-12-07	37.5000	37.6600	37.4500	37.5600	+33.665%	5,494	+13.498%
2022-12-06	28.1100	28.1100	28.1000	28.1000	-25.740%	400	+51.708%
2022-12-05	37.8600	37.8600	37.6900	37.8400	-0.264%	4,492	+12.659%
2022-12-02	37.8100	37.9500	37.7800	37.9400	-0.263%	6,207	+12.362%
2022-12-01	38.1500	38.2300	37.9100	38.0400	+30.947%	3,238	+12.066%
2022-11-30	28.3100	29.0500	28.3100	29.0500	+2.433%	800	+46.747%
2022-11-28	28.3600	28.3600	28.3600	28.3600	-24.755%	200	+50.317%
2022-11-25	37.6900	37.7000	37.6200	37.6900	+30.914%	3,183	+13.107%

.dark-mode .lq2WQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lq2WQ4{ color: #333333; background-color: white; border: 2px solid #333333; }ZDYBMO US DIVIDEND ETFstock TSE

ZDY
BMO US DIVIDEND ETF
stock TSE