S&P TSX Capped Composite...

US Dollar vs CAD

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.U)
BMO US Dividend ETF (ZDY.U) Historical

ZDY.U BMO US Dividend ETF

30.54

0.35 (1.16%)

May 31 2024 - Closed

Delayed by 15 minutes

ZDY.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.54	0.35	1.16%	30.33	30.54	30.33	200
May 30 2024	30.19	0.02	0.07%	30.14	30.19	30.14	200
May 29 2024	30.17	-0.27	-0.89%	30.32	30.32	30.17	2,200
May 28 2024	30.44	-0.29	-0.94%	30.39	30.44	30.39	1,900
May 27 2024	30.73	0.07	0.23%	30.73	30.73	30.73	0
May 24 2024	30.66	0.04	0.13%	30.66	30.66	30.66	0
May 23 2024	30.62	-0.41	-1.32%	30.62	30.62	30.62	0
May 22 2024	31.03	-0.10	-0.32%	31.09	31.09	31.03	100
May 21 2024	31.13	-0.04	-0.13%	31.13	31.13	31.13	0
May 17 2024	31.17	0.01	0.03%	31.17	31.17	31.17	0
May 16 2024	31.16	0.07	0.23%	31.10	31.16	31.10	100
May 15 2024	31.09	0.27	0.88%	30.98	31.09	30.98	1,050
May 14 2024	30.82	0.11	0.36%	30.82	30.82	30.82	0
May 13 2024	30.71	0.01	0.03%	30.71	30.71	30.71	0
May 10 2024	30.70	0.12	0.39%	30.70	30.70	30.70	0
May 09 2024	30.58	0.20	0.66%	30.49	30.58	30.49	900
May 08 2024	30.38	0.09	0.30%	30.38	30.38	30.38	0
May 07 2024	30.29	0.14	0.46%	30.26	30.29	30.26	500
May 06 2024	30.15	0.16	0.53%	30.10	30.16	30.10	2,373
May 03 2024	29.99	0.26	0.87%	29.99	29.99	29.99	1
May 02 2024	29.73	0.06	0.20%	29.81	29.81	29.72	300
May 01 2024	29.67	-0.05	-0.17%	29.52	29.88	29.52	490
Apr 30 2024	29.72	-0.24	-0.80%	29.76	29.92	29.72	2,900
Apr 29 2024	29.96	0.05	0.17%	29.95	29.96	29.87	2,000
Apr 26 2024	29.91	0.00	0.00%	29.91	29.91	29.91	0
Apr 25 2024	29.91	-0.23	-0.76%	29.80	29.96	29.80	4,222
Apr 24 2024	30.14	0.11	0.37%	30.02	30.14	30.02	2,300
Apr 23 2024	30.03	0.20	0.67%	30.03	30.03	30.03	18
Apr 22 2024	29.83	0.23	0.78%	29.83	29.83	29.83	100
Apr 19 2024	29.60	0.18	0.61%	29.58	29.60	29.58	1,630
Apr 18 2024	29.42	0.01	0.03%	29.42	29.42	29.42	0
Apr 17 2024	29.41	-0.02	-0.07%	29.41	29.41	29.41	5
Apr 16 2024	29.43	-0.12	-0.41%	29.50	29.50	29.43	251
Apr 15 2024	29.55	-0.09	-0.30%	29.50	29.55	29.50	700
Apr 12 2024	29.64	-0.46	-1.53%	29.60	29.64	29.60	155
Apr 11 2024	30.10	-0.03	-0.10%	29.96	30.10	29.96	901
Apr 10 2024	30.13	-0.41	-1.34%	30.20	30.20	30.13	500
Apr 09 2024	30.54	0.11	0.36%	30.39	30.54	30.39	300
Apr 08 2024	30.43	-0.03	-0.10%	30.43	30.43	30.43	200
Apr 05 2024	30.46	0.19	0.63%	30.32	30.46	30.32	1,700
Apr 04 2024	30.27	-0.30	-0.98%	30.29	30.29	30.27	102
Apr 03 2024	30.57	-0.07	-0.23%	30.52	30.57	30.52	100
Apr 02 2024	30.64	-0.19	-0.62%	30.65	30.65	30.64	203
Apr 01 2024	30.83	-0.20	-0.64%	30.89	30.89	30.83	102
Mar 28 2024	31.03	0.17	0.55%	30.98	31.03	30.98	400
Mar 27 2024	30.86	0.34	1.11%	30.68	30.86	30.68	200
Mar 26 2024	30.52	-0.05	-0.16%	30.56	30.56	30.52	100
Mar 25 2024	30.57	-0.14	-0.46%	30.57	30.57	30.57	100
Mar 22 2024	30.71	-0.15	-0.49%	30.71	30.84	30.69	700
Mar 21 2024	30.86	0.19	0.62%	30.90	30.90	30.86	560
Mar 20 2024	30.67	0.20	0.66%	30.67	30.67	30.67	0
Mar 19 2024	30.47	0.16	0.53%	30.42	30.47	30.42	165
Mar 18 2024	30.31	0.08	0.26%	30.25	30.37	30.25	1,000
Mar 15 2024	30.23	-0.10	-0.33%	30.23	30.23	30.23	0
Mar 14 2024	30.33	-0.18	-0.59%	30.33	30.33	30.33	0
Mar 13 2024	30.51	-0.01	-0.03%	30.51	30.51	30.51	0
Mar 12 2024	30.52	0.22	0.73%	30.52	30.52	30.52	5
Mar 11 2024	30.30	0.07	0.23%	30.20	30.30	30.20	3,205
Mar 08 2024	30.23	-0.04	-0.13%	30.24	30.29	30.23	800
Mar 07 2024	30.27	0.13	0.43%	30.21	30.27	30.21	300
Mar 06 2024	30.14	0.17	0.57%	30.11	30.18	30.11	2,221
Mar 05 2024	29.97	-0.09	-0.30%	30.15	30.15	29.97	1,160
Mar 04 2024	30.06	0.07	0.23%	30.02	30.09	30.02	800

BMO US Dividend ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions