BMO International Dividend Hedged to CAD ETF (TSX:ZDH)
Canada
· Delayed Price · Currency is CAD 26.66
+0.39 (1.48%)
Apr 17, 2025, 3:49 PM EDT
TSX:ZDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.71 | 26.71 | 26.66 | 26.66 | 26.66 | 1.18% | 4,201 |
| Apr 16, 2025 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | -0.64% | 4,417 |
| Apr 15, 2025 | 26.59 | 26.61 | 26.52 | 26.52 | 26.52 | 0.84% | 1,925 |
| Apr 14, 2025 | 26.31 | 26.40 | 26.19 | 26.30 | 26.30 | 0.34% | 5,420 |
| Apr 11, 2025 | 25.66 | 26.21 | 25.66 | 26.21 | 26.21 | 2.54% | 2,300 |
| Apr 10, 2025 | 26.00 | 26.00 | 25.47 | 25.56 | 25.56 | -5.05% | 2,800 |
| Apr 9, 2025 | 24.80 | 26.92 | 24.80 | 26.92 | 26.92 | 7.51% | 8,227 |
| Apr 8, 2025 | 25.88 | 26.04 | 24.75 | 25.04 | 25.04 | -0.91% | 19,600 |
| Apr 7, 2025 | 24.83 | 25.64 | 24.83 | 25.27 | 25.27 | -2.28% | 7,430 |
| Apr 4, 2025 | 26.41 | 26.41 | 25.80 | 25.86 | 25.86 | -4.89% | 2,512 |
| Apr 3, 2025 | 27.39 | 27.39 | 27.19 | 27.19 | 27.19 | -3.44% | 4,302 |
| Apr 2, 2025 | 28.14 | 28.16 | 28.14 | 28.16 | 28.16 | -0.28% | 244 |
| Apr 1, 2025 | 28.22 | 28.31 | 28.09 | 28.24 | 28.24 | 0.11% | 8,740 |
| Mar 31, 2025 | 28.01 | 28.23 | 27.95 | 28.21 | 28.21 | -0.67% | 15,004 |
| Mar 28, 2025 | 28.47 | 28.47 | 28.38 | 28.40 | 28.40 | -1.22% | 9,400 |
| Mar 27, 2025 | 28.64 | 28.75 | 28.64 | 28.75 | 28.67 | - | 1,700 |
| Mar 26, 2025 | 28.90 | 28.90 | 28.75 | 28.75 | 28.67 | -0.55% | 4,200 |
| Mar 25, 2025 | 28.92 | 28.93 | 28.81 | 28.91 | 28.83 | 0.56% | 21,008 |
| Mar 24, 2025 | 28.80 | 28.90 | 28.75 | 28.75 | 28.67 | -0.48% | 5,000 |
| Mar 21, 2025 | 28.84 | 28.92 | 28.84 | 28.89 | 28.81 | -0.24% | 3,738 |
| Mar 20, 2025 | 28.95 | 28.99 | 28.91 | 28.96 | 28.88 | -0.52% | 2,000 |
| Mar 19, 2025 | 29.10 | 29.12 | 29.03 | 29.11 | 29.03 | 0.52% | 7,900 |
| Mar 18, 2025 | 29.01 | 29.01 | 28.91 | 28.96 | 28.88 | -0.17% | 14,700 |
| Mar 17, 2025 | 28.68 | 29.01 | 28.68 | 29.01 | 28.93 | 1.36% | 4,900 |
| Mar 14, 2025 | 28.49 | 28.63 | 28.46 | 28.62 | 28.54 | 1.24% | 5,900 |
| Mar 13, 2025 | 28.34 | 28.35 | 28.20 | 28.27 | 28.19 | -0.18% | 4,937 |
| Mar 12, 2025 | 28.49 | 28.49 | 28.20 | 28.32 | 28.24 | -0.14% | 2,830 |
| Mar 11, 2025 | 28.14 | 28.38 | 28.00 | 28.36 | 28.28 | -0.25% | 9,300 |
| Mar 10, 2025 | 28.51 | 28.65 | 28.28 | 28.43 | 28.35 | -1.69% | 24,900 |
| Mar 7, 2025 | 28.68 | 28.95 | 28.60 | 28.92 | 28.84 | 1.26% | 7,446 |
| Mar 6, 2025 | 28.60 | 28.64 | 28.56 | 28.56 | 28.48 | -1.14% | 800 |
| Mar 5, 2025 | 28.78 | 28.89 | 28.75 | 28.89 | 28.81 | 1.05% | 18,800 |
| Mar 4, 2025 | 28.23 | 28.75 | 28.22 | 28.59 | 28.51 | 0.14% | 3,900 |
| Mar 3, 2025 | 28.85 | 28.92 | 28.55 | 28.55 | 28.47 | 0.39% | 1,921 |
| Feb 28, 2025 | 28.43 | 28.46 | 28.33 | 28.44 | 28.36 | 0.07% | 2,306 |
| Feb 27, 2025 | 28.44 | 28.58 | 28.42 | 28.42 | 28.34 | -0.63% | 1,800 |
| Feb 26, 2025 | 28.73 | 28.73 | 28.60 | 28.60 | 28.43 | 0.11% | 4,624 |
| Feb 25, 2025 | 28.60 | 28.60 | 28.45 | 28.57 | 28.40 | 0.88% | 4,501 |
| Feb 24, 2025 | 28.43 | 28.43 | 28.30 | 28.32 | 28.15 | 0.21% | 5,700 |
| Feb 21, 2025 | 28.46 | 28.46 | 28.25 | 28.26 | 28.09 | - | 1,435 |
| Feb 20, 2025 | 28.23 | 28.30 | 28.21 | 28.26 | 28.09 | -0.28% | 1,400 |
| Feb 19, 2025 | 28.31 | 28.34 | 28.24 | 28.34 | 28.17 | -0.70% | 1,400 |
| Feb 18, 2025 | 28.59 | 28.59 | 28.51 | 28.54 | 28.37 | 0.49% | 1,601 |
| Feb 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | 0.14% | 205 |
| Feb 13, 2025 | 28.34 | 28.42 | 28.34 | 28.36 | 28.19 | 0.57% | 2,423 |
| Feb 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | 0.04% | 250 |
| Feb 11, 2025 | 28.08 | 28.22 | 28.08 | 28.19 | 28.02 | 0.21% | 6,742 |
| Feb 10, 2025 | 28.09 | 28.13 | 28.09 | 28.13 | 27.96 | 0.75% | 1,000 |
| Feb 7, 2025 | 28.09 | 28.09 | 27.92 | 27.92 | 27.75 | -1.06% | 1,402 |
| Feb 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.05 | 1.00% | 544 |