BMO International Dividend ETF (TSX:ZDI)
Canada
· Delayed Price · Currency is CAD 26.06
+0.19 (0.73%)
Jun 27, 2025, 3:59 PM EDT
TSX:ZDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.95 | 26.14 | 25.93 | 26.06 | 26.06 | 0.73% | 26,723 |
| Jun 26, 2025 | 25.84 | 25.87 | 25.64 | 25.87 | 25.79 | 0.43% | 23,100 |
| Jun 25, 2025 | 25.87 | 25.87 | 25.75 | 25.76 | 25.68 | -0.92% | 26,900 |
| Jun 24, 2025 | 25.85 | 26.01 | 25.85 | 26.00 | 25.92 | 0.93% | 25,100 |
| Jun 23, 2025 | 25.42 | 25.76 | 25.42 | 25.76 | 25.68 | 0.59% | 24,423 |
| Jun 20, 2025 | 25.77 | 25.77 | 25.60 | 25.61 | 25.53 | -0.77% | 11,800 |
| Jun 19, 2025 | 25.75 | 25.82 | 25.64 | 25.81 | 25.73 | 0.16% | 8,500 |
| Jun 18, 2025 | 25.64 | 25.83 | 25.64 | 25.77 | 25.69 | 0.35% | 5,300 |
| Jun 17, 2025 | 25.79 | 25.79 | 25.66 | 25.68 | 25.60 | -0.73% | 18,000 |
| Jun 16, 2025 | 26.09 | 26.09 | 25.87 | 25.87 | 25.79 | 0.04% | 12,900 |
| Jun 13, 2025 | 26.02 | 26.02 | 25.85 | 25.86 | 25.78 | -1.45% | 26,100 |
| Jun 12, 2025 | 26.22 | 26.24 | 26.17 | 26.24 | 26.16 | 0.38% | 8,700 |
| Jun 11, 2025 | 26.27 | 26.27 | 26.13 | 26.14 | 26.06 | -0.31% | 13,500 |
| Jun 10, 2025 | 26.26 | 26.26 | 26.19 | 26.22 | 26.14 | 0.04% | 13,928 |
| Jun 9, 2025 | 26.17 | 26.23 | 26.10 | 26.21 | 26.13 | 0.08% | 14,310 |
| Jun 6, 2025 | 26.07 | 26.20 | 26.07 | 26.19 | 26.11 | 0.58% | 14,400 |
| Jun 5, 2025 | 26.13 | 26.13 | 26.00 | 26.04 | 25.95 | -0.38% | 23,200 |
| Jun 4, 2025 | 26.10 | 26.16 | 26.10 | 26.14 | 26.06 | 0.27% | 26,300 |
| Jun 3, 2025 | 26.22 | 26.22 | 26.00 | 26.07 | 25.98 | -0.61% | 9,319 |
| Jun 2, 2025 | 26.09 | 26.23 | 25.98 | 26.23 | 26.15 | 0.65% | 14,843 |
| May 30, 2025 | 26.16 | 26.16 | 25.97 | 26.06 | 25.98 | -0.27% | 13,300 |
| May 29, 2025 | 26.10 | 26.13 | 26.02 | 26.13 | 26.05 | -0.27% | 6,200 |
| May 28, 2025 | 26.32 | 26.32 | 26.08 | 26.20 | 26.04 | -0.57% | 35,305 |
| May 27, 2025 | 26.33 | 26.35 | 26.27 | 26.35 | 26.27 | - | 11,708 |
| May 26, 2025 | 26.18 | 26.38 | 26.18 | 26.35 | 26.27 | 1.35% | 8,400 |
| May 23, 2025 | 25.91 | 26.00 | 25.85 | 26.00 | 25.92 | -0.99% | 19,700 |
| May 22, 2025 | 26.19 | 26.28 | 26.16 | 26.26 | 26.18 | -0.19% | 7,100 |
| May 21, 2025 | 26.47 | 26.48 | 26.28 | 26.31 | 26.23 | -0.57% | 24,634 |
| May 20, 2025 | 26.43 | 26.52 | 26.34 | 26.46 | 26.38 | 0.72% | 24,200 |
| May 16, 2025 | 26.13 | 26.27 | 26.07 | 26.27 | 26.19 | 0.73% | 27,800 |
| May 15, 2025 | 25.94 | 26.15 | 25.94 | 26.08 | 26.00 | 0.73% | 8,700 |
| May 14, 2025 | 26.05 | 26.05 | 25.87 | 25.89 | 25.81 | -0.23% | 29,843 |
| May 13, 2025 | 26.05 | 26.05 | 25.95 | 25.95 | 25.87 | -0.38% | 48,900 |
| May 12, 2025 | 25.99 | 26.07 | 25.90 | 26.05 | 25.97 | 1.05% | 8,807 |
| May 9, 2025 | 25.82 | 25.82 | 25.76 | 25.78 | 25.70 | 0.62% | 9,100 |
| May 8, 2025 | 25.83 | 25.83 | 25.58 | 25.62 | 25.54 | -0.08% | 31,749 |
| May 7, 2025 | 25.61 | 25.65 | 25.56 | 25.64 | 25.56 | 0.04% | 18,900 |
| May 6, 2025 | 25.75 | 25.75 | 25.61 | 25.63 | 25.55 | -0.47% | 13,608 |
| May 5, 2025 | 25.87 | 25.87 | 25.75 | 25.75 | 25.67 | -0.04% | 10,900 |
| May 2, 2025 | 25.73 | 25.78 | 25.62 | 25.76 | 25.68 | 1.30% | 17,900 |
| May 1, 2025 | 25.55 | 25.55 | 25.37 | 25.43 | 25.35 | -0.04% | 15,500 |
| Apr 30, 2025 | 25.44 | 25.47 | 25.29 | 25.44 | 25.36 | -0.51% | 32,600 |
| Apr 29, 2025 | 25.54 | 25.60 | 25.50 | 25.57 | 25.49 | 0.08% | 25,100 |
| Apr 28, 2025 | 25.48 | 25.56 | 25.42 | 25.55 | 25.39 | 0.55% | 23,545 |
| Apr 25, 2025 | 25.30 | 25.41 | 25.23 | 25.41 | 25.25 | 0.08% | 15,600 |
| Apr 24, 2025 | 25.14 | 25.40 | 25.14 | 25.39 | 25.23 | 0.91% | 19,000 |
| Apr 23, 2025 | 25.17 | 25.24 | 25.09 | 25.16 | 25.00 | 1.17% | 39,300 |
| Apr 22, 2025 | 24.69 | 24.93 | 24.69 | 24.87 | 24.72 | 1.84% | 60,620 |
| Apr 21, 2025 | 24.54 | 24.54 | 24.23 | 24.42 | 24.26 | -0.33% | 10,400 |
| Apr 17, 2025 | 24.59 | 24.65 | 24.47 | 24.50 | 24.35 | 0.86% | 20,800 |