BMO US Dividend ETF Historical Data - ZDY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US Dividend ETF (ZDY)
BMO US Dividend ETF (ZDY) Historical

BMO US Dividend ETF (ZDY)

46.68

0.43

(0.93%)

Closed January 06 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735944000	46.68	0.43	0.93	46.51	46.71	46.4	7570
1735857600	46.25	0	0.00	46.7	46.7	46.1	3740
1735684800	46.25	0.11	0.24	46.36	46.42	46.13	2227
1735598400	46.14	-0.79	-1.68	46.56	46.56	46.11	3935
1735339200	46.93	-0.05	-0.11	47	47.13	46.81	6857
1735069200	46.98	0.43	0.92	46.63	46.98	46.63	3852
1734993600	46.55	0.21	0.45	46.5	46.58	46.28	7174
1734734400	46.34	0.4	0.87	45.78	46.52	45.78	7484
1734648000	45.94	-0.41	-0.88	46.18	46.2	45.93	5265
1734561600	46.35	-0.6	-1.28	46.86	47.04	46.33	7810
1734475200	46.95	0.12	0.26	46.78	47.02	46.78	6421
1734388800	46.83	-0.13	-0.28	47.17	47.17	46.83	3013
1734129600	46.96	0.26	0.56	46.83	47	46.82	3195
1734043200	46.7	0.06	0.13	46.73	46.73	46.6	7102
1733956800	46.64	-0.11	-0.24	46.87	46.89	46.64	7048
1733870400	46.75	-0.25	-0.53	47.06	47.06	46.75	4544
1733784000	47	-0.17	-0.36	47.04	47.1	47	4001
1733524800	47.17	0.34	0.73	47.02	47.28	47.02	10279
1733438400	46.83	-0.11	-0.23	46.91	46.99	46.83	8597
1733352000	46.94	-0.22	-0.47	46.96	47.02	46.88	7727
1733265600	47.16	-0.09	-0.19	47.13	47.2	47.13	6006
1733179200	47.25	-0.05	-0.11	47.25	47.35	47.19	3149
1732920000	47.3	-0.02	-0.04	47.34	47.37	47.27	1064
1732833600	47.32	0.14	0.30	47.32	47.32	47.32	632
1732747200	47.18	-0.28	-0.59	47.46	47.46	47.18	5886
1732660800	47.46	0.41	0.87	47.6	47.6	47.24	5684
1732574400	47.05	0.29	0.62	46.78	47.15	46.78	2187
1732315200	46.76	0.4	0.86	46.68	46.77	46.66	3962
1732228800	46.36	0.47	1.02	45.98	46.38	45.96	2522
1732142400	45.89	0.11	0.24	45.9	45.94	45.68	15537
1732056000	45.78	-0.32	-0.69	45.92	45.92	45.64	1572
1731969600	46.1	0.02	0.04	46.18	46.18	46.08	1614
1731710400	46.08	-0.27	-0.58	46.28	46.28	46.01	5572
1731624000	46.35	-0.04	-0.09	46.47	46.47	46.32	6786
1731537600	46.39	0.27	0.59	46.29	46.41	46.23	11497
1731451200	46.12	-0.26	-0.56	46.38	46.38	46.08	4226
1731364800	46.38	0.02	0.04	46.67	46.67	46.37	2298
1731105600	46.36	0.4	0.87	46.33	46.5	46.33	7715
1731019200	45.96	-0.3	-0.65	46.21	46.21	45.89	5501
1730932800	46.26	1.33	2.96	46.26	46.31	45.92	3924
1730846400	44.93	0.12	0.27	44.54	44.93	44.54	4295
1730760000	44.81	-0.34	-0.75	44.86	44.9	44.69	7916
1730497200	45.15	0.07	0.16	45.35	45.35	45.15	4895
1730410800	45.08	-0.1	-0.22	45.01	45.24	45.01	11082
1730324400	45.18	-0.25	-0.55	45.3	45.4	45.18	1100
1730238000	45.43	-0.15	-0.33	45.58	45.59	45.43	5975
1730151600	45.58	0.18	0.40	45.66	45.66	45.58	6749
1729892400	45.4	-0.22	-0.48	45.63	45.75	45.37	4710
1729806000	45.62	-0.07	-0.15	45.58	45.67	45.54	2132
1729719600	45.69	-0.09	-0.20	45.62	45.72	45.62	2494
1729633200	45.78	0.01	0.02	45.59	45.8	45.52	2340
1729546800	45.77	-0.35	-0.76	46.09	46.17	45.77	9107
1729287600	46.12	0.08	0.17	46.07	46.12	45.94	2977
1729201200	46.04	0.06	0.13	46.03	46.1	46	4046
1729114800	45.98	0.19	0.41	46	46.03	45.88	2789
1729028400	45.79	0.21	0.46	45.98	46.21	45.79	4032
1728682800	45.58	0.47	1.04	45.25	45.59	45.25	2934
1728596400	45.11	-0.14	-0.31	45.27	45.27	45.08	2567
1728510000	45.25	0.69	1.55	44.75	45.25	44.75	2012
1728423600	44.56	0.24	0.54	44.54	44.57	44.51	8940
1728337200	44.32	-0.13	-0.29	44.61	44.61	44.31	14222

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