BMO International Dividend Hedged to CAD ETF (TSX:ZDH)
Canada · Delayed Price · Currency is CAD 31.59
-0.05 (-0.16%)
At close: Dec 24, 2025
TSX:ZDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 31.67 | 31.67 | 31.59 | 31.59 | 31.59 | -0.16% | 1,661 |
| Dec 23, 2025 | 31.69 | 31.69 | 31.61 | 31.64 | 31.64 | 0.64% | 2,021 |
| Dec 22, 2025 | 31.40 | 31.46 | 31.40 | 31.44 | 31.44 | -0.19% | 1,745 |
| Dec 19, 2025 | 31.23 | 31.52 | 31.23 | 31.50 | 31.50 | 0.86% | 3,351 |
| Dec 18, 2025 | 31.20 | 31.25 | 31.20 | 31.23 | 31.23 | 0.53% | 1,663 |
| Dec 17, 2025 | 31.19 | 31.19 | 31.07 | 31.07 | 31.07 | -0.27% | 8,170 |
| Dec 16, 2025 | 31.18 | 31.18 | 31.09 | 31.15 | 31.15 | -0.70% | 678 |
| Dec 15, 2025 | 31.36 | 31.37 | 31.31 | 31.37 | 31.37 | 0.80% | 3,026 |
| Dec 12, 2025 | 31.17 | 31.18 | 31.10 | 31.12 | 31.12 | -0.16% | 15,922 |
| Dec 11, 2025 | 31.09 | 31.23 | 31.06 | 31.17 | 31.17 | 0.45% | 4,719 |
| Dec 10, 2025 | 30.94 | 31.07 | 30.94 | 31.03 | 31.03 | 0.55% | 1,272 |
| Dec 9, 2025 | 30.94 | 30.95 | 30.86 | 30.86 | 30.86 | 0.23% | 1,650 |
| Dec 8, 2025 | 30.97 | 30.97 | 30.79 | 30.79 | 30.79 | -0.26% | 1,562 |
| Dec 5, 2025 | 31.02 | 31.02 | 30.87 | 30.87 | 30.87 | -0.26% | 1,103 |
| Dec 4, 2025 | 30.94 | 30.95 | 30.90 | 30.95 | 30.95 | 0.45% | 7,074 |
| Dec 3, 2025 | 30.79 | 30.82 | 30.73 | 30.81 | 30.81 | 0.10% | 959 |
| Dec 2, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.23% | 818 |
| Dec 1, 2025 | 30.76 | 30.76 | 30.71 | 30.71 | 30.71 | -0.39% | 2,364 |
| Nov 28, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.75% | 102 |
| Nov 27, 2025 | 30.48 | 30.74 | 30.48 | 30.60 | 30.60 | -0.55% | 332 |
| Nov 26, 2025 | 30.73 | 30.77 | 30.73 | 30.77 | 30.77 | 0.69% | 801 |
| Nov 25, 2025 | 30.46 | 30.56 | 30.46 | 30.56 | 30.48 | 0.69% | 602 |
| Nov 24, 2025 | 30.45 | 30.45 | 30.35 | 30.35 | 30.27 | -0.23% | 802 |
| Nov 21, 2025 | 30.30 | 30.50 | 30.30 | 30.42 | 30.34 | 1.54% | 1,730 |
| Nov 20, 2025 | 30.31 | 30.31 | 29.96 | 29.96 | 29.88 | -1.02% | 42,996 |
| Nov 19, 2025 | 30.27 | 30.31 | 30.14 | 30.27 | 30.19 | 0.36% | 9,012 |
| Nov 18, 2025 | 30.13 | 30.27 | 30.04 | 30.16 | 30.08 | -0.59% | 6,469 |
| Nov 17, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.26 | -1.06% | 491 |
| Nov 14, 2025 | 30.73 | 30.73 | 30.66 | 30.67 | 30.58 | 0.05% | 1,304 |
| Nov 13, 2025 | 30.78 | 30.82 | 30.65 | 30.65 | 30.57 | -0.97% | 7,924 |
| Nov 12, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.87 | 0.62% | 1,100 |
| Nov 11, 2025 | 30.61 | 30.78 | 30.61 | 30.76 | 30.68 | 1.25% | 6,420 |
| Nov 10, 2025 | 30.40 | 30.40 | 30.35 | 30.38 | 30.30 | 0.93% | 3,443 |
| Nov 7, 2025 | 29.98 | 30.10 | 29.93 | 30.10 | 30.02 | -0.10% | 13,320 |
| Nov 6, 2025 | 30.07 | 30.13 | 30.05 | 30.13 | 30.05 | -0.13% | 3,069 |
| Nov 5, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.09 | 0.57% | 164 |
| Nov 4, 2025 | 30.05 | 30.05 | 30.00 | 30.00 | 29.92 | -0.40% | 725 |
| Nov 3, 2025 | 30.26 | 30.26 | 30.09 | 30.12 | 30.04 | 0.13% | 636 |
| Oct 31, 2025 | 30.07 | 30.08 | 30.05 | 30.08 | 30.00 | -0.82% | 5,371 |
| Oct 30, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.25 | 0.03% | 117 |
| Oct 29, 2025 | 30.45 | 30.45 | 30.32 | 30.32 | 30.16 | -0.43% | 1,109 |
| Oct 28, 2025 | 30.52 | 30.53 | 30.45 | 30.45 | 30.29 | -0.36% | 14,109 |
| Oct 27, 2025 | 30.51 | 30.56 | 30.45 | 30.56 | 30.40 | 0.76% | 47,896 |
| Oct 24, 2025 | 30.30 | 30.34 | 30.29 | 30.33 | 30.17 | -0.03% | 10,521 |
| Oct 23, 2025 | 30.30 | 30.34 | 30.30 | 30.34 | 30.18 | 0.30% | 1,556 |
| Oct 22, 2025 | 30.19 | 30.28 | 30.15 | 30.25 | 30.09 | -0.07% | 7,863 |
| Oct 21, 2025 | 30.37 | 30.37 | 30.27 | 30.27 | 30.11 | -0.39% | 1,001 |
| Oct 20, 2025 | 30.35 | 30.40 | 30.34 | 30.39 | 30.23 | 0.53% | 1,560 |
| Oct 17, 2025 | 29.97 | 30.24 | 29.97 | 30.23 | 30.07 | 0.43% | 522 |
| Oct 16, 2025 | 30.11 | 30.31 | 30.10 | 30.10 | 29.94 | 0.10% | 5,481 |