BMO International Dividend Hedged to CAD ETF (TSX:ZDH)
Canada · Delayed Price · Currency is CAD 29.37
-0.02 (-0.07%)
Sep 10, 2025, 2:46 PM EDT
TSX:ZDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.03% | 446 |
| Sep 9, 2025 | 29.32 | 29.40 | 29.30 | 29.39 | 29.39 | -0.20% | 4,130 |
| Sep 8, 2025 | 29.44 | 29.45 | 29.40 | 29.45 | 29.45 | 0.41% | 3,400 |
| Sep 5, 2025 | 29.44 | 29.44 | 29.30 | 29.33 | 29.33 | -0.20% | 924 |
| Sep 4, 2025 | 29.20 | 29.39 | 29.20 | 29.39 | 29.39 | 1.00% | 2,400 |
| Sep 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.24% | 230 |
| Sep 2, 2025 | 29.05 | 29.17 | 29.05 | 29.17 | 29.17 | -0.14% | 700 |
| Aug 29, 2025 | 29.25 | 29.25 | 29.21 | 29.21 | 29.21 | -0.51% | 600 |
| Aug 28, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | 200 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.26 | -0.20% | 200 |
| Aug 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | -0.44% | 500 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.53 | 29.53 | 29.45 | -0.14% | 3,331 |
| Aug 22, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.49 | - | - |
| Aug 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.49 | -0.17% | 300 |
| Aug 20, 2025 | 29.51 | 29.66 | 29.50 | 29.62 | 29.54 | 0.61% | 10,500 |
| Aug 19, 2025 | 29.39 | 29.51 | 29.39 | 29.44 | 29.36 | 0.41% | 7,300 |
| Aug 18, 2025 | 29.31 | 29.32 | 29.30 | 29.32 | 29.24 | -0.10% | 1,800 |
| Aug 15, 2025 | 29.29 | 29.35 | 29.26 | 29.35 | 29.27 | 0.41% | 7,900 |
| Aug 14, 2025 | 29.07 | 29.23 | 29.05 | 29.23 | 29.15 | 0.31% | 4,200 |
| Aug 13, 2025 | 29.08 | 29.14 | 29.05 | 29.14 | 29.06 | 0.73% | 8,600 |
| Aug 12, 2025 | 28.87 | 28.96 | 28.87 | 28.93 | 28.85 | 0.70% | 9,843 |
| Aug 11, 2025 | 28.77 | 28.77 | 28.70 | 28.73 | 28.65 | - | 7,200 |
| Aug 8, 2025 | 28.63 | 28.74 | 28.63 | 28.73 | 28.65 | 0.74% | 9,900 |
| Aug 7, 2025 | 28.45 | 28.60 | 28.45 | 28.52 | 28.44 | 0.78% | 3,400 |
| Aug 6, 2025 | 28.37 | 28.37 | 28.28 | 28.30 | 28.22 | 0.07% | 2,500 |
| Aug 5, 2025 | 28.52 | 28.52 | 28.26 | 28.28 | 28.20 | 1.18% | 4,900 |
| Aug 1, 2025 | 28.09 | 28.09 | 27.89 | 27.95 | 27.87 | -1.45% | 8,835 |
| Jul 31, 2025 | 28.56 | 28.57 | 28.35 | 28.36 | 28.28 | -0.67% | 5,107 |
| Jul 30, 2025 | 28.59 | 28.59 | 28.55 | 28.55 | 28.47 | -0.59% | 3,800 |
| Jul 29, 2025 | 28.83 | 28.85 | 28.72 | 28.72 | 28.56 | -0.38% | 4,300 |
| Jul 28, 2025 | 28.83 | 28.84 | 28.83 | 28.83 | 28.75 | -0.83% | 7,508 |
| Jul 25, 2025 | 28.95 | 29.07 | 28.95 | 29.07 | 28.99 | 0.07% | 4,800 |
| Jul 24, 2025 | 29.06 | 29.06 | 29.05 | 29.05 | 28.97 | -0.03% | 636 |
| Jul 23, 2025 | 28.84 | 29.11 | 28.82 | 29.06 | 28.98 | 2.32% | 14,900 |
| Jul 22, 2025 | 28.31 | 28.40 | 28.31 | 28.40 | 28.32 | 0.32% | 6,100 |
| Jul 21, 2025 | 28.29 | 28.35 | 28.29 | 28.31 | 28.23 | 0.07% | 1,203 |
| Jul 18, 2025 | 28.27 | 28.29 | 28.26 | 28.29 | 28.21 | -0.42% | 1,839 |
| Jul 17, 2025 | 28.36 | 28.41 | 28.33 | 28.41 | 28.33 | 0.32% | 3,300 |
| Jul 16, 2025 | 28.29 | 28.32 | 28.28 | 28.32 | 28.24 | 0.21% | 540 |
| Jul 15, 2025 | 28.40 | 28.41 | 28.26 | 28.26 | 28.18 | -0.49% | 10,813 |
| Jul 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -0.11% | 110 |
| Jul 11, 2025 | 28.48 | 28.48 | 28.40 | 28.43 | 28.35 | -0.25% | 3,900 |
| Jul 10, 2025 | 28.56 | 28.60 | 28.50 | 28.50 | 28.42 | -0.07% | 28,600 |
| Jul 9, 2025 | 28.43 | 28.52 | 28.39 | 28.52 | 28.44 | 0.64% | 5,119 |
| Jul 8, 2025 | 28.26 | 28.34 | 28.26 | 28.34 | 28.26 | 0.75% | 1,200 |
| Jul 7, 2025 | 28.20 | 28.20 | 28.07 | 28.13 | 28.05 | 0.61% | 1,600 |
| Jul 4, 2025 | 28.18 | 28.18 | 27.96 | 27.96 | 27.88 | -1.34% | 3,308 |
| Jul 3, 2025 | 28.39 | 28.39 | 28.32 | 28.34 | 28.26 | 0.21% | 2,400 |
| Jul 2, 2025 | 28.09 | 28.28 | 28.04 | 28.28 | 28.20 | 0.86% | 8,117 |
| Jun 30, 2025 | 28.11 | 28.11 | 27.94 | 28.04 | 28.04 | -0.64% | 4,500 |