Skip to main content
BMO International Dividend Hedged to CAD ETF (TSX:ZDH)
Canada flag Canada · Delayed Price · Currency is CAD
28.84
+0.35 (1.23%)
Mar 3, 2025, 2:41 PM EST

TSX:ZDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202528.8528.9228.8228.8228.821.34%1,131
Feb 28, 202528.4328.4628.3328.4428.440.07%2,306
Feb 27, 202528.4428.5828.4228.4228.42-0.63%1,800
Feb 26, 202528.7328.7328.6028.6028.510.11%4,624
Feb 25, 202528.6028.6028.4528.5728.480.88%4,501
Feb 24, 202528.4328.4328.3028.3228.230.21%5,700
Feb 21, 202528.4628.4628.2528.2628.17-1,435
Feb 20, 202528.2328.3028.2128.2628.17-0.28%1,400
Feb 19, 202528.3128.3428.2428.3428.25-0.70%1,400
Feb 18, 202528.5928.5928.5128.5428.450.49%1,601
Feb 14, 202528.4028.4028.4028.4028.310.14%205
Feb 13, 202528.3428.4228.3428.3628.270.57%2,423
Feb 12, 202528.2028.2028.2028.2028.110.04%-
Feb 11, 202528.0828.2228.0828.1928.100.21%6,742
Feb 10, 202528.0928.1328.0928.1328.040.75%1,000
Feb 7, 202528.0928.0927.9227.9227.83-1.06%1,402
Feb 6, 202528.2228.2228.2228.2228.131.00%544
Feb 5, 202527.9727.9727.9427.9427.850.36%300
Feb 4, 202527.8627.8627.8427.8427.750.18%3,000
Feb 3, 202527.7627.8327.7627.7927.70-0.75%1,500
Jan 31, 202528.1428.1528.0028.0027.91-0.67%3,000
Jan 30, 202528.1928.2028.1928.1928.100.93%600
Jan 29, 202527.8627.9527.8627.9327.75-0.07%2,631
Jan 28, 202527.9927.9927.9027.9527.860.40%900
Jan 27, 202527.7027.8427.6127.8427.750.18%22,800
Jan 24, 202527.7927.8227.7527.7927.700.43%11,700
Jan 23, 202527.7027.7027.6727.6727.580.14%1,001
Jan 22, 202527.7027.7027.5827.6327.540.04%3,600
Jan 21, 202527.4727.6627.4627.6227.530.62%5,300
Jan 20, 202527.1827.4527.1827.4527.36-0.15%1,008
Jan 17, 202527.4827.4927.4727.4927.400.66%1,117
Jan 16, 202527.2427.3127.2427.3127.220.48%604
Jan 15, 202527.0427.1827.0427.1827.090.63%700
Jan 14, 202527.0027.0126.9927.0126.920.22%300
Jan 13, 202526.8626.9526.8526.9526.86-0.22%911
Jan 10, 202527.2027.2026.9227.0126.92-0.88%2,400
Jan 9, 202527.2527.2527.2527.2527.160.29%100
Jan 8, 202527.1627.1827.0827.1727.080.33%13,000
Jan 7, 202527.1627.1627.0827.0826.990.30%1,402
Jan 6, 202526.9827.1226.9827.0026.910.26%6,900
Jan 3, 202526.9026.9326.9026.9326.84-0.07%348
Jan 2, 202527.0427.0426.9526.9526.860.48%1,100
Dec 31, 202426.9026.9026.7726.8226.730.34%2,500
Dec 30, 202426.8526.8526.7026.7326.73-0.67%1,615
Dec 27, 202426.8326.9126.8326.9126.820.34%3,200
Dec 24, 202426.7926.8226.7926.8226.730.45%500
Dec 23, 202426.6026.7026.6026.7026.610.87%800
Dec 20, 202426.3526.5326.3526.4726.38-0.53%2,130
Dec 19, 202426.7026.7226.6026.6126.52-0.75%8,417
Dec 18, 202426.8826.8826.8126.8126.72-0.48%546
Dec 17, 202426.9626.9726.9426.9426.85-0.15%1,900
Dec 16, 202426.9927.0826.9826.9826.89-0.44%2,400
Dec 13, 202427.1027.1027.1027.1027.01-0.18%502
Dec 12, 202426.9927.1526.9727.1527.06-0.40%1,202
Dec 11, 202427.3327.3327.2627.2627.170.48%5,400
Dec 10, 202427.2027.2027.1327.1327.04-0.29%1,807
Dec 9, 202427.2627.4227.2027.2127.120.26%8,430
Dec 6, 202427.1527.1527.0827.1427.050.15%3,900
Dec 5, 202427.0827.1027.0827.1027.010.04%1,100
Dec 4, 202427.1327.1327.0927.0927.000.07%1,200
Dec 3, 202427.1227.1226.9927.0726.980.37%2,000
Dec 2, 202426.8626.9726.8326.9726.880.82%30,600
Nov 29, 202426.6226.7826.6226.7526.66-0.07%818
Nov 28, 202426.6626.7726.6626.7726.680.56%2,300
Nov 27, 202426.5726.6426.5726.6226.53-0.78%12,500
Nov 26, 202426.8326.8326.8326.8326.65-0.67%200
Nov 25, 202427.0127.0226.8727.0126.830.07%2,900
Nov 22, 202426.7526.9926.7526.9926.811.05%6,700
Nov 21, 202426.6126.7526.6126.7126.53-0.04%2,500
Nov 20, 202426.7526.7526.6626.7226.54-0.07%3,000
Nov 19, 202426.5826.7526.5826.7426.56-0.04%5,820
Nov 18, 202426.7026.7526.7026.7526.570.30%1,800
Nov 15, 202426.7526.7526.6726.6726.49-0.37%4,439
Nov 14, 202426.8326.8326.7626.7726.590.56%1,900
Nov 13, 202426.5326.6526.5326.6226.440.15%1,200
Nov 12, 202426.5826.5826.5826.5826.40-1.63%532
Nov 11, 202427.1227.1227.0027.0226.840.19%3,226
Nov 8, 202426.9826.9926.9526.9726.79-1.10%2,825
Nov 7, 202427.2127.2727.2027.2727.091.26%800
Nov 6, 202427.0027.0626.9326.9326.75-0.59%5,900
Nov 5, 202427.0227.1327.0227.0926.910.07%4,000
Nov 4, 202427.1327.1527.0727.0726.89-0.59%600
Nov 1, 202427.1527.2327.1527.2327.051.57%610
Oct 31, 202426.9126.9126.8126.8126.63-1.76%1,500
Oct 30, 202427.3327.3327.2227.2927.11-1.23%1,104
Oct 29, 202427.7327.7327.6327.6327.36-0.40%1,100
Oct 28, 202427.6727.7427.6727.7427.460.84%1,220
Oct 25, 202427.6427.6427.4927.5127.240.40%6,800
Oct 24, 202427.4027.4127.4027.4027.13-0.51%1,000
Oct 23, 202427.5427.5427.5427.5427.36-250
Oct 22, 202427.5727.5727.5427.5427.27-0.40%1,428
Oct 21, 202427.8127.8127.6527.6527.38-0.58%2,400
Oct 18, 202427.8027.8827.8027.8127.530.29%3,700
Oct 17, 202427.7727.7727.7327.7327.45-0.07%724
Oct 16, 202427.7527.7527.7527.7527.471.13%100
Oct 15, 202427.8627.8627.4427.4427.17-1.65%3,502
Oct 11, 202427.8027.9027.8027.9027.621.27%1,800
Oct 10, 202427.5927.6027.5527.5527.28-0.36%3,100
Oct 9, 202427.6527.6527.6527.6527.38-0.11%400
Oct 8, 202427.6827.6827.6827.6827.41-0.43%811