Dark

ZZZD
BMO TACTICAL DIVIDEND ETF
stock TSE

Inactive

Aug 2, 2024

28.20CAD-1.536%(-0.44)1,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	28.1000	28.2000	28.1000	28.2000	-1.536%	1,502	0.000%
2024-08-01	28.6400	28.6400	28.6400	28.6400	+0.140%	601	-1.536%
2024-07-31	28.4000	28.6000	28.4000	28.6000	+1.311%	1,900	-1.399%
2024-07-25	28.2000	28.2300	28.2000	28.2300	+1.364%	442	-0.106%
2024-07-24	27.8500	27.8500	27.8500	27.8500	-0.925%	600	+1.257%
2024-07-22	28.1100	28.1100	28.1100	28.1100	+0.717%	300	+0.320%
2024-07-18	27.9100	27.9100	27.9100	27.9100	+0.685%	300	+1.039%
2024-07-17	27.7200	27.7200	27.7200	27.7200	-0.894%	100	+1.732%
2024-07-15	27.9700	27.9700	27.9700	27.9700	+0.143%	1,601	+0.822%
2024-07-12	27.9300	27.9300	27.9300	27.9300	+0.287%	2,000	+0.967%
2024-07-11	27.8500	27.8500	27.8500	27.8500	+0.687%	100	+1.257%
2024-07-10	27.5200	27.6600	27.5200	27.6600	-0.216%	2,000	+1.952%
2024-07-05	27.7200	27.7200	27.7200	27.7200	-0.467%	201	+1.732%
2024-07-04	27.8400	27.8500	27.8400	27.8500	-0.179%	1,526	+1.257%
2024-07-03	27.9000	27.9000	27.8300	27.9000	-0.143%	1,413	+1.075%
2024-07-02	28.0100	28.0100	27.9400	27.9400	-0.321%	1,233	+0.931%
2024-06-26	28.0000	28.0300	28.0000	28.0300	+0.502%	200	+0.606%
2024-06-18	27.8900	27.8900	27.8900	27.8900	-0.357%	1,000	+1.112%
2024-06-17	27.9500	27.9900	27.9200	27.9900	-1.095%	3,200	+0.750%
2024-06-13	28.3000	28.3000	28.3000	28.3000	-1.084%	1,250	-0.353%
2024-06-07	28.6100	28.6100	28.6100	28.6100	-0.140%	1,539	-1.433%
2024-06-06	28.6200	28.6500	28.3400	28.6500	-0.452%	2,000	-1.571%
2024-06-05	28.7800	28.7800	28.7800	28.7800	0.000%	100	-2.015%
2024-06-03	28.8500	28.8500	28.7800	28.7800	-0.173%	450	-2.015%
2024-05-31	28.7700	28.8300	28.7600	28.8300	+0.769%	6,090	-2.185%
2024-05-30	28.6100	28.6100	28.6100	28.6100	+0.316%	1,600	-1.433%
2024-05-29	28.5200	28.5200	28.5200	28.5200	-1.075%	201	-1.122%
2024-05-28	28.8300	28.8300	28.8300	28.8300	+0.278%	1,000	-2.185%
2024-05-27	28.7700	28.7700	28.7500	28.7500	-0.208%	800	-1.913%
2024-05-24	28.8200	28.8200	28.8100	28.8100	-1.200%	775	-2.117%
2024-05-21	29.1600	29.1600	29.1600	29.1600	+0.691%	1,700	-3.292%
2024-05-17	28.9600	28.9600	28.9600	28.9600	+0.242%	1,100	-2.624%
2024-05-16	28.8900	28.8900	28.8900	28.8900	-0.379%	1,701	-2.388%
2024-05-15	28.9700	29.0000	28.9700	29.0000	+0.416%	1,259	-2.759%
2024-05-14	28.8900	28.8900	28.8800	28.8800	+0.208%	5,407	-2.355%
2024-05-10	28.7500	28.8500	28.7500	28.8200	+0.278%	2,981	-2.151%
2024-05-09	28.7300	28.7500	28.7300	28.7400	+0.070%	5,750	-1.879%
2024-05-08	28.3900	28.7200	28.3900	28.7200	+0.384%	2,241	-1.811%
2024-05-06	28.6000	28.6100	28.5700	28.6100	+0.386%	1,957	-1.433%
2024-05-02	28.4500	28.5000	28.4200	28.5000	+0.352%	5,764	-1.053%
2024-05-01	28.3900	28.4000	28.3300	28.4000	+0.602%	1,027	-0.704%
2024-04-29	28.2200	28.2300	28.2200	28.2300	-0.035%	1,125	-0.106%
2024-04-26	28.2500	28.2500	28.2400	28.2400	+0.035%	2,210	-0.142%
2024-04-23	28.2100	28.2300	28.2100	28.2300	-1.190%	1,138	-0.106%
2024-04-22	28.5400	28.6400	28.5400	28.5700	+1.169%	5,102	-1.295%
2024-04-19	28.0500	28.2400	28.0500	28.2400	+2.691%	3,911	-0.142%
2024-04-15	27.5000	27.5000	27.5000	27.5000	-1.292%	300	+2.545%
2024-04-12	27.8600	27.8600	27.8600	27.8600	+0.723%	1,676	+1.220%
2024-04-11	27.6600	27.6600	27.6600	27.6600	-1.214%	700	+1.952%
2024-04-05	28.0000	28.0000	28.0000	28.0000	0.000%	193	+0.714%
2024-04-04	27.6500	28.0000	27.6500	28.0000	0.000%	952	+0.714%
2024-04-02	27.8500	28.0000	27.8500	28.0000	+0.575%	2,026	+0.714%
2024-04-01	27.8400	27.8400	27.8400	27.8400	+0.979%	265	+1.293%
2024-03-28	27.5700	27.5700	27.5700	27.5700	-0.109%	401	+2.285%
2024-03-27	27.6400	27.6400	27.6000	27.6000	-0.826%	385	+2.174%
2024-03-25	27.8000	27.8300	27.8000	27.8300	+0.433%	706	+1.330%
2024-03-22	27.7900	27.7900	27.7100	27.7100	-0.072%	3,201	+1.768%
2024-03-21	27.7300	27.7300	27.7300	27.7300	+0.362%	108	+1.695%
2024-03-20	27.6300	27.6300	27.6300	27.6300	-0.612%	137	+2.063%
2024-03-19	27.8000	27.8000	27.8000	27.8000	-0.962%	200	+1.439%
2024-03-18	28.0700	28.0700	28.0700	28.0700	-0.284%	130	+0.463%
2024-03-15	28.1500	28.1500	28.1500	28.1500	-0.354%	450	+0.178%
2024-03-11	28.0000	28.2500	28.0000	28.2500	+1.473%	2,510	-0.177%
2024-03-07	27.8400	27.8400	27.8400	27.8400	+0.324%	1,001	+1.293%
2024-03-06	27.8500	27.8600	27.7500	27.7500	-0.072%	7,500	+1.622%
2024-03-04	27.7700	27.7700	27.7700	27.7700	+0.253%	200	+1.548%
2024-02-29	27.8200	27.8200	27.7000	27.7000	-0.681%	300	+1.805%
2024-02-28	27.9100	27.9100	27.8700	27.8900	+0.360%	1,500	+1.112%
2024-02-27	27.7900	27.7900	27.7900	27.7900	-0.537%	200	+1.475%
2024-02-26	27.7200	27.9400	27.7200	27.9400	+0.143%	611	+0.931%
2024-02-23	27.7900	27.9000	27.7900	27.9000	+1.751%	1,000	+1.075%
2024-02-22	27.6900	27.6900	27.4200	27.4200	-2.420%	9,273	+2.845%
2024-02-21	28.1000	28.1000	28.1000	28.1000	0.000%	500	+0.356%
2024-02-20	28.0000	28.2000	28.0000	28.1000	+2.108%	2,231	+0.356%
2024-02-15	27.5300	27.5300	27.5000	27.5200	-1.114%	1,200	+2.471%
2024-02-13	27.7500	27.8300	27.7500	27.8300	+1.200%	684	+1.330%
2024-02-12	27.5000	27.5000	27.5000	27.5000	-0.036%	100	+2.545%
2024-02-08	27.5100	27.5100	27.5100	27.5100	-0.901%	800	+2.508%
2024-02-07	28.2500	28.2500	27.7200	27.7600	-0.502%	700	+1.585%
2024-02-06	27.9000	27.9000	27.9000	27.9000	+1.491%	260	+1.075%
2024-02-02	27.4900	27.4900	27.4900	27.4900	-2.793%	1,000	+2.583%
2024-01-31	28.2800	28.2800	28.2700	28.2800	+1.544%	2,441	-0.283%
2024-01-25	27.8500	27.8500	27.8500	27.8500	+0.144%	2,100	+1.257%
2024-01-24	27.7100	27.8100	27.7100	27.8100	+0.325%	486	+1.402%
2024-01-23	27.7200	27.7200	27.7200	27.7200	+0.544%	200	+1.732%
2024-01-22	27.5500	27.5700	27.5300	27.5700	-0.827%	429	+2.285%
2024-01-18	27.8000	27.8000	27.8000	27.8000	-1.278%	478	+1.439%
2024-01-17	28.1600	28.1600	28.1600	28.1600	-0.106%	602	+0.142%
2024-01-16	28.2500	28.2500	28.1900	28.1900	-0.212%	765	+0.035%
2024-01-12	28.2600	28.2600	28.2500	28.2500	-0.703%	504	-0.177%
2024-01-11	28.4200	28.6000	28.4200	28.4500	+1.102%	6,001	-0.879%
2024-01-10	28.2600	28.2600	28.1400	28.1400	-0.600%	1,450	+0.213%
2024-01-08	28.3100	28.3100	28.3100	28.3100	-0.945%	115	-0.389%
2024-01-05	28.4000	28.5800	28.4000	28.5800	+0.316%	900	-1.330%
2024-01-03	28.4700	28.4900	28.4700	28.4900	+0.035%	3,492	-1.018%
2024-01-02	28.4800	28.4800	28.4800	28.4800	+1.533%	153	-0.983%
2023-12-29	28.0500	28.0500	28.0500	28.0500	-0.355%	469	+0.535%
2023-12-27	28.1500	28.1500	28.1500	28.1500	-0.775%	1,300	+0.178%
2023-12-22	28.3200	28.3700	28.2500	28.3700	+0.782%	787	-0.599%
2023-12-19	28.1500	28.1500	28.1500	28.1500	+0.071%	100	+0.178%
2023-12-18	28.1300	28.1300	28.1300	28.1300	-0.530%	200	+0.249%
2023-12-15	28.3900	28.3900	28.2800	28.2800	-1.360%	800	-0.283%
2023-12-14	28.6800	28.6800	28.6700	28.6700	+0.420%	696	-1.639%
2023-12-13	28.2400	28.5500	28.2400	28.5500	+1.098%	2,546	-1.226%
2023-12-12	28.2400	28.2400	28.2400	28.2400	-0.423%	125	-0.142%
2023-12-08	28.3600	28.3600	28.3600	28.3600	-0.351%	1,700	-0.564%
2023-12-07	28.4000	28.4600	28.4000	28.4600	+0.211%	650	-0.914%
2023-12-06	28.3000	28.4000	28.3000	28.4000	+0.424%	900	-0.704%
2023-12-05	28.2800	28.2800	28.2800	28.2800	+0.213%	202	-0.283%
2023-12-04	28.2200	28.2200	28.2200	28.2200	-0.106%	300	-0.071%
2023-12-01	28.1600	28.2500	28.1600	28.2500	+1.001%	4,569	-0.177%
2023-11-30	27.9700	27.9700	27.9700	27.9700	-0.569%	136	+0.822%
2023-11-29	28.1300	28.1300	28.1300	28.1300	+0.285%	105	+0.249%
2023-11-23	28.0500	28.0500	28.0500	28.0500	-0.638%	121	+0.535%
2023-11-20	27.9600	28.2300	27.9600	28.2300	+0.463%	2,190	-0.106%
2023-11-17	28.1000	28.1000	28.1000	28.1000	+0.357%	100	+0.356%
2023-11-15	28.0500	28.0500	28.0000	28.0000	+0.036%	1,201	+0.714%
2023-11-14	27.9000	27.9900	27.9000	27.9900	+0.865%	1,125	+0.750%
2023-11-10	27.7500	27.7500	27.7500	27.7500	+0.108%	100	+1.622%
2023-11-09	27.7200	27.7200	27.7200	27.7200	-0.359%	302	+1.732%
2023-11-07	27.7200	27.8200	27.7200	27.8200	-0.215%	704	+1.366%
2023-11-06	27.8800	27.8800	27.8800	27.8800	-0.429%	210	+1.148%
2023-11-03	27.4300	28.0000	27.4300	28.0000	+1.597%	2,159	+0.714%
2023-10-31	27.5600	27.5600	27.5600	27.5600	-0.828%	600	+2.322%
2023-10-30	27.7900	27.7900	27.7900	27.7900	-0.036%	1,804	+1.475%
2023-10-27	27.8000	27.8000	27.7900	27.8000	-0.679%	3,742	+1.439%
2023-10-26	27.9500	28.0000	27.9500	27.9900	+0.756%	4,300	+0.750%
2023-10-25	27.7800	27.7800	27.7800	27.7800	+1.018%	700	+1.512%
2023-10-19	27.4500	27.5000	27.4500	27.5000	+0.548%	2,333	+2.545%
2023-10-18	27.3500	27.3500	27.3500	27.3500	-0.364%	725	+3.108%
2023-10-17	27.4450	27.4500	27.4450	27.4500	-0.687%	600	+2.732%
2023-10-13	27.6500	27.6500	27.6400	27.6400	+1.097%	500	+2.026%
2023-10-10	27.2900	27.3400	27.2900	27.3400	0.000%	2,020	+3.146%
2023-10-06	27.3700	27.3700	27.3400	27.3400	-0.183%	3,600	+3.146%
2023-10-04	27.3500	27.3900	27.3500	27.3900	-0.291%	2,041	+2.957%
2023-10-03	27.5300	27.5300	27.4700	27.4700	-0.723%	1,605	+2.657%
2023-10-02	27.7300	27.7300	27.6700	27.6700	+0.472%	376	+1.915%
2023-09-29	27.5000	27.5400	27.5000	27.5400	+0.145%	1,900	+2.397%
2023-09-28	27.2900	27.5600	27.2900	27.5000	+0.073%	1,000	+2.545%
2023-09-27	27.4800	27.4800	27.4800	27.4800	-1.892%	117	+2.620%
2023-09-25	28.0300	28.0300	28.0100	28.0100	-0.320%	890	+0.678%
2023-09-22	28.0000	28.1000	28.0000	28.1000	+0.681%	1,215	+0.356%
2023-09-21	27.9500	27.9500	27.9100	27.9100	-0.286%	1,625	+1.039%
2023-09-20	27.7100	27.9900	27.7100	27.9900	+1.340%	1,500	+0.750%
2023-09-19	27.6200	27.6200	27.6200	27.6200	-0.433%	200	+2.100%
2023-09-15	27.7100	27.7400	27.7100	27.7400	+0.217%	364	+1.658%
2023-09-14	27.6800	27.6800	27.6800	27.6800	+0.728%	736	+1.879%
2023-09-13	27.4800	27.4800	27.4800	27.4800	-0.902%	1,600	+2.620%
2023-09-11	27.7300	27.7300	27.7300	27.7300	+0.983%	182	+1.695%
2023-09-08	27.2600	27.4600	27.2600	27.4600	+0.586%	500	+2.695%
2023-09-06	27.3100	27.3100	27.3000	27.3000	-0.183%	900	+3.297%
2023-09-01	27.3500	27.3500	27.3500	27.3500	-0.219%	500	+3.108%
2023-08-30	27.5200	27.5200	27.4100	27.4100	-1.154%	600	+2.882%
2023-08-29	27.5100	27.7300	27.5100	27.7300	+0.873%	607	+1.695%
2023-08-28	27.4900	27.4900	27.4900	27.4900	0.000%	100	+2.583%
2023-08-24	27.4900	27.4900	27.4900	27.4900	+0.109%	100	+2.583%
2023-08-23	27.4600	27.4600	27.4600	27.4600	+0.586%	505	+2.695%
2023-08-22	27.3000	27.3000	27.3000	27.3000	-0.365%	7,600	+3.297%
2023-08-17	27.4000	27.4000	27.4000	27.4000	+0.514%	500	+2.920%
2023-08-16	27.2300	27.2600	27.2300	27.2600	+0.442%	1,500	+3.448%
2023-08-14	27.1500	27.1500	27.1400	27.1400	-0.586%	400	+3.906%
2023-08-11	27.3000	27.3000	27.3000	27.3000	+0.183%	600	+3.297%
2023-08-10	27.2500	27.2500	27.2500	27.2500	-0.073%	100	+3.486%
2023-08-09	27.2600	27.3200	27.2600	27.2700	+0.442%	1,700	+3.410%
2023-08-08	27.2700	27.2700	27.1200	27.1500	+0.481%	1,700	+3.867%
2023-08-04	27.0200	27.0200	27.0200	27.0200	+0.446%	400	+4.367%
2023-08-02	26.9000	26.9000	26.9000	26.9000	-0.701%	365	+4.833%
2023-08-01	26.9700	27.0900	26.9700	27.0900	+0.037%	415	+4.097%
2023-07-31	27.1500	27.1500	27.0800	27.0800	-1.096%	234	+4.136%
2023-07-28	27.3600	27.3800	27.3600	27.3800	+0.073%	800	+2.995%
2023-07-25	27.3400	27.3600	27.3400	27.3600	+1.710%	200	+3.070%
2023-07-20	26.8600	26.9000	26.8500	26.9000	+0.749%	2,100	+4.833%
2023-07-19	26.7100	26.7100	26.7000	26.7000	-0.373%	1,200	+5.618%
2023-07-18	26.8700	26.8700	26.8000	26.8000	-0.298%	235	+5.224%
2023-07-17	26.9100	26.9100	26.8800	26.8800	-0.444%	2,220	+4.911%
2023-07-13	26.9800	27.0000	26.9800	27.0000	+0.186%	1,100	+4.444%
2023-07-12	26.9500	26.9500	26.9500	26.9500	+0.260%	200	+4.638%
2023-07-11	26.8000	26.8800	26.8000	26.8800	+0.373%	1,000	+4.911%
2023-07-10	26.8000	26.8000	26.7800	26.7800	-0.037%	1,466	+5.302%
2023-07-07	26.8800	26.8800	26.7700	26.7900	-0.409%	2,106	+5.263%
2023-07-06	27.1400	27.1400	26.9000	26.9000	-0.957%	810	+4.833%
2023-07-05	27.1100	27.1600	27.1100	27.1600	+0.184%	248	+3.829%
2023-07-04	27.3000	27.3000	27.0000	27.1100	-0.147%	1,849	+4.021%
2023-06-30	26.9800	27.1500	26.9800	27.1500	+0.296%	1,372	+3.867%
2023-06-29	27.2400	27.2400	27.0500	27.0700	-0.074%	730	+4.174%
2023-06-28	27.2800	27.2800	27.0900	27.0900	-0.878%	620	+4.097%
2023-06-27	27.6500	27.6500	27.3200	27.3300	-0.292%	1,350	+3.183%
2023-06-26	27.3500	27.4100	27.3500	27.4100	+0.403%	700	+2.882%
2023-06-23	27.3100	27.3600	27.3000	27.3000	-0.219%	1,115	+3.297%
2023-06-22	27.3600	27.3600	27.3600	27.3600	+0.146%	200	+3.070%
2023-06-21	27.3200	27.3200	27.3200	27.3200	+0.037%	100	+3.221%
2023-06-20	27.3100	27.3100	27.3000	27.3100	-1.939%	600	+3.259%
2023-06-15	27.8500	27.8500	27.8500	27.8500	+0.651%	100	+1.257%
2023-06-14	27.6700	27.6700	27.6700	27.6700	-0.860%	557	+1.915%
2023-06-09	28.1400	28.1400	27.9100	27.9100	-0.179%	300	+1.039%
2023-06-08	28.1300	28.1500	27.9600	27.9600	-0.285%	1,400	+0.858%
2023-06-07	27.8200	28.0400	27.8200	28.0400	+0.791%	1,606	+0.571%
2023-06-06	27.7600	27.8500	27.7600	27.8200	-0.465%	1,200	+1.366%
2023-06-05	27.8800	27.9500	27.8600	27.9500	+0.143%	6,900	+0.894%
2023-06-02	27.9100	27.9100	27.9100	27.9100	+0.613%	600	+1.039%
2023-05-31	27.7200	27.7400	27.7200	27.7400	-0.609%	1,982	+1.658%
2023-05-30	27.9100	27.9100	27.9100	27.9100	-0.676%	120	+1.039%
2023-05-29	28.1000	28.1000	28.1000	28.1000	+0.537%	112	+0.356%
2023-05-26	28.0700	28.0700	27.9500	27.9500	-0.957%	2,055	+0.894%
2023-05-24	28.2700	28.3200	28.2200	28.2200	-0.035%	2,700	-0.071%
2023-05-23	28.2300	28.2300	28.2300	28.2300	-0.529%	504	-0.106%
2023-05-17	28.3800	28.3800	28.3800	28.3800	-0.421%	100	-0.634%
2023-05-15	28.6400	28.6400	28.5000	28.5000	-0.035%	721	-1.053%
2023-05-12	28.5500	28.5600	28.5100	28.5100	-0.140%	700	-1.087%
2023-05-10	28.5500	28.5500	28.5500	28.5500	-0.035%	100	-1.226%
2023-05-05	28.5600	28.5600	28.5600	28.5600	-0.453%	252	-1.261%
2023-05-04	28.5500	28.6900	28.5500	28.6900	+0.702%	2,644	-1.708%
2023-05-03	28.3700	28.4900	28.3700	28.4900	+0.246%	1,304	-1.018%
2023-05-01	28.5400	28.5400	28.4200	28.4200	-0.351%	4,670	-0.774%
2023-04-28	28.5200	28.5200	28.4900	28.5200	+0.035%	9,900	-1.122%
2023-04-27	28.5100	28.5200	28.5100	28.5100	-0.070%	694	-1.087%
2023-04-26	28.2100	28.5300	28.2100	28.5300	-0.070%	900	-1.157%
2023-04-25	28.4800	28.5500	28.4700	28.5500	+0.457%	4,769	-1.226%
2023-04-24	28.1800	28.4300	28.1800	28.4200	+0.070%	6,248	-0.774%
2023-04-21	28.3600	28.4000	28.3600	28.4000	-0.070%	3,400	-0.704%
2023-04-20	28.0700	28.4200	28.0700	28.4200	+1.391%	2,872	-0.774%
2023-04-19	28.0300	28.0300	28.0300	28.0300	-1.407%	104	+0.606%
2023-04-18	28.4900	28.4900	28.4000	28.4300	-0.105%	620	-0.809%
2023-04-17	28.2900	28.4600	28.2900	28.4600	+0.423%	1,402	-0.914%
2023-04-14	28.3500	28.3600	28.3400	28.3400	-0.106%	618	-0.494%
2023-04-13	28.3700	28.3700	28.3700	28.3700	-0.281%	530	-0.599%
2023-04-12	28.4500	28.4500	28.4500	28.4500	+0.637%	1,125	-0.879%
2023-04-11	28.2700	28.2700	28.2700	28.2700	+0.462%	100	-0.248%
2023-04-10	28.2800	28.2800	28.1400	28.1400	-0.389%	4,200	+0.213%
2023-04-06	28.2500	28.2500	28.2500	28.2500	+0.570%	117	-0.177%
2023-04-05	28.0900	28.1200	28.0900	28.0900	0.000%	5,001	+0.392%
2023-04-04	27.9500	28.0900	27.8800	28.0900	+0.321%	7,283	+0.392%
2023-04-03	28.1900	28.1900	28.0000	28.0000	+0.575%	407	+0.714%
2023-03-31	28.1000	28.1000	27.8400	27.8400	-0.678%	1,528	+1.293%
2023-03-30	28.0000	28.0900	28.0000	28.0300	+0.646%	2,000	+0.606%
2023-03-29	27.9200	27.9200	27.8500	27.8500	-0.960%	1,400	+1.257%
2023-03-28	27.9000	28.1200	27.9000	28.1200	+0.142%	1,014	+0.284%
2023-03-24	28.0750	28.0800	28.0750	28.0800	+1.335%	703	+0.427%
2023-03-20	27.7100	27.7100	27.7100	27.7100	-1.212%	229	+1.768%
2023-03-15	28.1900	28.2500	28.0500	28.0500	+0.502%	10,305	+0.535%
2023-03-14	28.0000	28.0000	27.8200	27.9100	-1.028%	3,336	+1.039%
2023-03-13	28.3600	28.3600	28.2000	28.2000	-1.053%	3,628	0.000%
2023-03-10	28.2400	28.5000	28.2400	28.5000	+0.849%	3,447	-1.053%
2023-03-09	28.2600	28.2600	28.2600	28.2600	-0.141%	100	-0.212%
2023-03-08	28.1500	28.4400	28.1500	28.3000	+0.177%	7,550	-0.353%
2023-03-07	28.1700	28.2500	28.1450	28.2500	+0.355%	4,250	-0.177%
2023-03-06	28.1400	28.1500	28.1400	28.1500	-0.424%	1,028	+0.178%
2023-03-03	28.1600	28.2700	28.1600	28.2700	+0.355%	5,167	-0.248%
2023-03-02	28.1400	28.1700	28.1400	28.1700	+0.499%	800	+0.106%
2023-03-01	27.9400	28.0400	27.9400	28.0300	+0.610%	3,043	+0.606%
2023-02-28	27.8800	27.8800	27.8600	27.8600	-0.322%	2,195	+1.220%
2023-02-24	27.9400	27.9500	27.9400	27.9500	-0.605%	6,055	+0.894%
2023-02-23	28.0300	28.1200	28.0300	28.1200	+0.393%	4,870	+0.284%
2023-02-22	28.0000	28.0100	28.0000	28.0100	+0.215%	3,700	+0.678%
2023-02-21	27.9600	27.9600	27.9500	27.9500	+0.648%	450	+0.894%
2023-02-17	27.7800	27.7800	27.7700	27.7700	-0.323%	400	+1.548%
2023-02-16	27.7700	27.8600	27.7700	27.8600	+0.324%	1,100	+1.220%
2023-02-14	27.7700	27.7700	27.7700	27.7700	-0.251%	301	+1.548%
2023-02-13	27.8100	27.8400	27.8100	27.8400	+0.578%	901	+1.293%
2023-02-09	27.6800	27.6800	27.6800	27.6800	+0.655%	3,200	+1.879%
2023-02-08	27.6500	27.6500	27.5000	27.5000	-1.257%	7,311	+2.545%
2023-02-07	27.7000	27.8500	27.7000	27.8500	+1.089%	10,562	+1.257%
2023-02-03	27.7500	27.7500	27.5000	27.5500	-1.502%	7,735	+2.359%
2023-02-02	27.8800	27.9700	27.8800	27.9700	-0.816%	3,502	+0.822%
2023-02-01	28.1000	28.2000	28.1000	28.2000	+0.714%	941	0.000%
2023-01-31	27.9300	28.0000	27.9300	28.0000	-0.107%	1,383	+0.714%
2023-01-27	28.0300	28.0300	28.0300	28.0300	-0.603%	110	+0.606%
2023-01-26	28.2000	28.2000	28.2000	28.2000	+0.606%	165	0.000%
2023-01-25	28.0000	28.0300	28.0000	28.0300	+0.322%	301	+0.606%
2023-01-24	28.1200	28.1200	27.9400	27.9400	-0.992%	753	+0.931%
2023-01-23	28.2500	28.2500	28.1800	28.2200	+0.356%	2,286	-0.071%
2023-01-20	27.9500	28.1200	27.9500	28.1200	+0.789%	3,244	+0.284%
2023-01-19	27.8000	27.9000	27.8000	27.9000	-0.179%	11,050	+1.075%
2023-01-18	27.8500	27.9500	27.8500	27.9500	+0.521%	345	+0.894%
2023-01-17	27.5900	27.8300	27.5900	27.8050	+0.452%	6,916	+1.421%
2023-01-16	27.7100	27.7100	27.6800	27.6800	-0.288%	869	+1.879%
2023-01-13	27.7100	27.7600	27.7100	27.7600	-0.252%	1,425	+1.585%
2023-01-12	27.8300	27.8300	27.8300	27.8300	+0.361%	500	+1.330%
2023-01-11	27.5500	27.7300	27.5500	27.7300	+0.836%	3,728	+1.695%
2023-01-10	27.4900	27.5000	27.4900	27.5000	-0.542%	5,000	+2.545%
2023-01-06	27.3000	27.6500	27.3000	27.6500	+2.218%	4,609	+1.989%
2023-01-05	27.0500	27.0500	27.0500	27.0500	-0.111%	300	+4.251%
2023-01-04	26.9900	27.1600	26.9900	27.0800	+0.520%	2,112	+4.136%
2023-01-03	26.8500	26.9400	26.8200	26.9400	+1.278%	1,671	+4.677%
2022-12-30	26.6000	26.6000	26.6000	26.6000	-1.554%	502	+6.015%
2022-12-29	26.9800	27.0300	26.9800	27.0200	+1.236%	3,650	+4.367%
2022-12-28	26.6900	26.6900	26.6900	26.6900	-1.875%	504	+5.658%
2022-12-23	27.1700	27.2000	27.1700	27.2000	+1.758%	1,200	+3.676%
2022-12-22	26.8800	26.8800	26.7300	26.7300	-0.410%	200	+5.499%
2022-12-20	26.8400	26.8400	26.8400	26.8400	+0.112%	201	+5.067%
2022-12-19	26.8100	26.8100	26.8100	26.8100	+0.075%	439	+5.185%
2022-12-16	27.0500	27.0500	26.7800	26.7900	-0.594%	600	+5.263%
2022-12-14	27.1500	27.1500	26.9100	26.9500	-0.554%	2,600	+4.638%
2022-12-13	27.0100	27.4000	27.0100	27.1000	0.000%	3,760	+4.059%
2022-12-12	27.1000	27.1000	26.9500	27.1000	0.000%	5,918	+4.059%
2022-12-08	27.1000	27.1000	27.1000	27.1000	+0.296%	300	+4.059%
2022-12-07	26.9600	27.0200	26.9600	27.0200	+0.859%	2,500	+4.367%
2022-12-06	26.8100	26.8100	26.7900	26.7900	0.000%	486	+5.263%
2022-12-05	27.0600	27.0600	26.7900	26.7900	-0.520%	601	+5.263%
2022-12-01	26.8900	26.9300	26.8900	26.9300	-1.138%	710	+4.716%
2022-11-30	26.8800	27.2500	26.8800	27.2400	+1.984%	3,230	+3.524%
2022-11-29	26.6800	26.7100	26.6800	26.7100	+0.716%	2,800	+5.578%
2022-11-24	26.4100	26.5200	26.4100	26.5200	+0.189%	2,470	+6.335%
2022-11-23	26.4000	26.4700	26.4000	26.4700	+0.532%	3,700	+6.536%
2022-11-22	26.3200	26.3300	26.3200	26.3300	+1.036%	250	+7.102%
2022-11-21	26.0600	26.0600	26.0600	26.0600	-0.382%	951	+8.212%
2022-11-18	26.1700	26.1700	26.1600	26.1600	+0.615%	1,400	+7.798%
2022-11-17	25.7100	26.0000	25.7100	26.0000	+0.231%	833	+8.462%
2022-11-16	25.9400	25.9400	25.9400	25.9400	-1.219%	800	+8.712%
2022-11-15	26.1300	26.2600	26.1300	26.2600	+0.536%	5,000	+7.388%
2022-11-11	26.1200	26.1200	26.1200	26.1200	+2.997%	1,454	+7.963%
2022-11-08	25.3000	25.3600	25.3000	25.3600	+0.875%	517	+11.199%
2022-11-04	25.0000	25.1400	24.9800	25.1400	+1.823%	405	+12.172%
2022-11-02	24.8400	25.0200	24.6900	24.6900	-0.604%	900	+14.216%
2022-11-01	24.8400	24.8400	24.8400	24.8400	+0.121%	223	+13.527%
2022-10-28	24.6500	24.8100	24.6500	24.8100	+0.772%	300	+13.664%
2022-10-27	24.5800	24.7300	24.5800	24.6200	-0.324%	1,502	+14.541%
2022-10-26	24.7000	24.7600	24.7000	24.7000	+0.081%	2,405	+14.170%
2022-10-25	24.6500	24.6800	24.6500	24.6800	+1.106%	2,483	+14.263%
2022-10-24	24.4100	24.4100	24.4100	24.4100	+0.246%	1,570	+15.526%
2022-10-20	24.3500	24.3500	24.3500	24.3500	+0.786%	500	+15.811%
2022-10-19	24.1600	24.1600	24.1600	24.1600	-0.699%	700	+16.722%
2022-10-18	24.3700	24.4600	24.3300	24.3300	+0.579%	803	+15.906%
2022-10-17	23.9000	24.1900	23.9000	24.1900	+0.792%	5,389	+16.577%
2022-10-14	24.0700	24.0700	24.0000	24.0000	+0.376%	4,375	+17.500%
2022-10-13	23.5400	23.9100	23.5400	23.9100	+0.886%	2,430	+17.942%
2022-10-12	23.7000	23.7000	23.7000	23.7000	-0.294%	563	+18.987%
2022-10-11	24.0000	24.0000	23.7700	23.7700	-1.573%	750	+18.637%
2022-10-07	24.1500	24.1500	24.1500	24.1500	-1.829%	150	+16.770%
2022-10-06	24.6000	24.6000	24.6000	24.6000	0.000%	111	+14.634%
2022-10-05	24.6000	24.6000	24.6000	24.6000	-0.806%	573	+14.634%
2022-10-04	24.4900	24.8900	24.4900	24.8000	+2.479%	2,927	+13.710%
2022-10-03	24.2300	24.2300	24.0200	24.2000	+1.382%	733	+16.529%
2022-09-30	24.0000	24.0000	23.8700	23.8700	-1.282%	2,339	+18.140%
2022-09-28	23.7000	24.1800	23.7000	24.1800	-0.289%	371	+16.625%
2022-09-27	24.3000	24.3000	24.2500	24.2500	-0.615%	1,600	+16.289%
2022-09-26	24.4300	24.4300	24.4000	24.4000	-0.570%	471	+15.574%
2022-09-23	24.6400	24.6400	24.5400	24.5400	-1.958%	1,382	+14.914%
2022-09-22	25.0500	25.0500	25.0300	25.0300	-1.262%	735	+12.665%
2022-09-15	25.3600	25.3600	25.3500	25.3500	-0.118%	1,100	+11.243%
2022-09-14	25.4000	25.4500	25.3800	25.3800	+1.196%	2,800	+11.111%
2022-09-13	25.0800	25.0800	25.0800	25.0800	-1.993%	125	+12.440%
2022-09-12	25.6300	25.6300	25.5900	25.5900	+1.952%	1,778	+10.199%
2022-09-06	25.1000	25.1000	25.1000	25.1000	-0.986%	505	+12.351%
2022-09-02	25.3500	25.3500	25.3500	25.3500	-0.510%	2,321	+11.243%
2022-08-31	25.4500	25.4800	25.4500	25.4800	+0.118%	710	+10.675%
2022-08-30	25.4500	25.4500	25.4500	25.4500	+0.593%	1,501	+10.806%
2022-08-29	25.3000	25.3000	25.3000	25.3000	-0.237%	100	+11.462%
2022-08-26	25.3900	25.3900	25.3600	25.3600	-1.053%	1,350	+11.199%
2022-08-25	25.6300	25.6500	25.6300	25.6300	+1.065%	2,905	+10.027%
2022-08-23	25.4300	25.4300	25.3600	25.3600	+0.158%	5,154	+11.199%
2022-08-22	25.2200	25.3500	25.2200	25.3200	-0.550%	889	+11.374%
2022-08-18	25.4600	25.4600	25.4600	25.4600	0.000%	100	+10.762%
2022-08-17	25.4600	25.4600	25.4600	25.4600	-0.818%	194	+10.762%
2022-08-15	25.6700	25.6700	25.6700	25.6700	-0.504%	3,000	+9.856%
2022-08-12	25.8000	25.8000	25.8000	25.8000	+0.389%	5,368	+9.302%
2022-08-11	25.7000	25.7000	25.7000	25.7000	-0.349%	3,000	+9.728%
2022-08-10	25.6200	25.8000	25.6200	25.7900	+0.664%	1,702	+9.345%
2022-08-08	25.6200	25.6200	25.6200	25.6200	+0.787%	138	+10.070%
2022-08-04	25.3400	25.4200	25.3400	25.4200	0.000%	1,801	+10.936%
2022-08-03	25.3600	25.4200	25.3200	25.4200	+0.355%	6,485	+10.936%
2022-08-02	25.3300	25.3300	25.3300	25.3300	-0.783%	545	+11.330%
2022-07-28	25.2500	25.5300	25.2300	25.5300	+0.472%	2,686	+10.458%
2022-07-27	25.4200	25.4300	25.4100	25.4100	+1.803%	405	+10.980%
2022-07-26	24.9600	24.9600	24.9600	24.9600	-0.120%	162	+12.981%
2022-07-22	25.0500	25.1300	24.9900	24.9900	-0.636%	702	+12.845%
2022-07-21	25.0500	25.1500	25.0500	25.1500	+0.520%	860	+12.127%
2022-07-20	25.0000	25.0200	25.0000	25.0200	+0.080%	2,500	+12.710%
2022-07-19	25.0000	25.0000	25.0000	25.0000	+1.667%	125	+12.800%
2022-07-18	24.5900	24.5900	24.5900	24.5900	+0.367%	700	+14.681%

.dark-mode .NQGcFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQGcFX{ color: #333333; background-color: white; border: 2px solid #333333; }ZZZDBMO TACTICAL DIVIDEND ETFstock TSE

ZZZD
BMO TACTICAL DIVIDEND ETF
stock TSE