BMO International Dividend Hedged to CAD ETF (TSX:ZDH)
Canada · Delayed Price · Currency is CAD 30.35
+0.12 (0.40%)
Oct 20, 2025, 10:55 AM EDT
TSX:ZDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.40% | 470 |
| Oct 17, 2025 | 29.97 | 30.24 | 29.97 | 30.23 | 30.23 | 0.43% | 522 |
| Oct 16, 2025 | 30.11 | 30.31 | 30.10 | 30.10 | 30.10 | 0.10% | 5,500 |
| Oct 15, 2025 | 30.03 | 30.07 | 29.95 | 30.07 | 30.07 | 0.17% | 1,700 |
| Oct 14, 2025 | 29.82 | 30.10 | 29.82 | 30.02 | 30.02 | 1.42% | 9,619 |
| Oct 10, 2025 | 30.19 | 30.19 | 29.59 | 29.60 | 29.60 | -1.86% | 6,900 |
| Oct 9, 2025 | 30.33 | 30.33 | 30.16 | 30.16 | 30.16 | -0.56% | 300 |
| Oct 8, 2025 | 30.29 | 30.35 | 30.29 | 30.33 | 30.33 | 0.66% | 739 |
| Oct 7, 2025 | 30.15 | 30.15 | 30.13 | 30.13 | 30.13 | -0.30% | 1,303 |
| Oct 6, 2025 | 30.18 | 30.23 | 30.18 | 30.22 | 30.22 | 0.53% | 53,441 |
| Oct 3, 2025 | 30.08 | 30.09 | 30.04 | 30.06 | 30.06 | 0.64% | 3,400 |
| Oct 2, 2025 | 29.90 | 29.91 | 29.87 | 29.87 | 29.87 | 0.10% | 2,019 |
| Oct 1, 2025 | 29.70 | 29.86 | 29.70 | 29.84 | 29.84 | 1.63% | 2,513 |
| Sep 30, 2025 | 29.37 | 29.40 | 29.35 | 29.36 | 29.36 | -0.07% | 7,902 |
| Sep 29, 2025 | 29.39 | 29.39 | 29.38 | 29.38 | 29.38 | -0.47% | 400 |
| Sep 26, 2025 | 29.50 | 29.55 | 29.50 | 29.52 | 29.44 | 0.51% | 600 |
| Sep 25, 2025 | 29.26 | 29.39 | 29.26 | 29.37 | 29.29 | 0.07% | 600 |
| Sep 24, 2025 | 29.44 | 29.44 | 29.35 | 29.35 | 29.27 | -0.07% | 1,813 |
| Sep 23, 2025 | 29.41 | 29.43 | 29.37 | 29.37 | 29.29 | - | 400 |
| Sep 22, 2025 | 29.35 | 29.37 | 29.35 | 29.37 | 29.29 | -0.27% | 240 |
| Sep 19, 2025 | 29.38 | 29.45 | 29.37 | 29.45 | 29.37 | 0.14% | 522 |
| Sep 18, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.33 | 0.48% | 300 |
| Sep 17, 2025 | 29.31 | 29.31 | 29.20 | 29.27 | 29.19 | 0.07% | 941 |
| Sep 16, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.17 | -0.65% | 800 |
| Sep 15, 2025 | 29.54 | 29.54 | 29.43 | 29.44 | 29.36 | 0.07% | 1,120 |
| Sep 12, 2025 | 29.42 | 29.43 | 29.38 | 29.42 | 29.34 | 0.17% | 1,600 |
| Sep 11, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | - | - |
| Sep 10, 2025 | 29.38 | 29.38 | 29.37 | 29.37 | 29.29 | -0.07% | 641 |
| Sep 9, 2025 | 29.32 | 29.40 | 29.30 | 29.39 | 29.31 | -0.20% | 4,130 |
| Sep 8, 2025 | 29.44 | 29.45 | 29.40 | 29.45 | 29.37 | 0.41% | 3,400 |
| Sep 5, 2025 | 29.44 | 29.44 | 29.30 | 29.33 | 29.25 | -0.20% | 924 |
| Sep 4, 2025 | 29.20 | 29.39 | 29.20 | 29.39 | 29.31 | 1.00% | 2,400 |
| Sep 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.02 | -0.24% | 230 |
| Sep 2, 2025 | 29.05 | 29.17 | 29.05 | 29.17 | 29.09 | -0.14% | 700 |
| Aug 29, 2025 | 29.25 | 29.25 | 29.21 | 29.21 | 29.13 | -0.51% | 600 |
| Aug 28, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.28 | 0.07% | 200 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.18 | -0.20% | 200 |
| Aug 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | -0.44% | 500 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.53 | 29.53 | 29.37 | -0.14% | 3,331 |
| Aug 22, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.41 | - | - |
| Aug 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.41 | -0.17% | 300 |
| Aug 20, 2025 | 29.51 | 29.66 | 29.50 | 29.62 | 29.46 | 0.61% | 10,500 |
| Aug 19, 2025 | 29.39 | 29.51 | 29.39 | 29.44 | 29.28 | 0.41% | 7,300 |
| Aug 18, 2025 | 29.31 | 29.32 | 29.30 | 29.32 | 29.16 | -0.10% | 1,800 |
| Aug 15, 2025 | 29.29 | 29.35 | 29.26 | 29.35 | 29.19 | 0.41% | 7,900 |
| Aug 14, 2025 | 29.07 | 29.23 | 29.05 | 29.23 | 29.07 | 0.31% | 4,200 |
| Aug 13, 2025 | 29.08 | 29.14 | 29.05 | 29.14 | 28.98 | 0.73% | 8,600 |
| Aug 12, 2025 | 28.87 | 28.96 | 28.87 | 28.93 | 28.77 | 0.70% | 9,843 |
| Aug 11, 2025 | 28.77 | 28.77 | 28.70 | 28.73 | 28.57 | - | 7,200 |
| Aug 8, 2025 | 28.63 | 28.74 | 28.63 | 28.73 | 28.57 | 0.74% | 9,900 |