BMO International Dividend ETF (TSX:ZDI)
Canada · Delayed Price · Currency is CAD 27.67
+0.26 (0.95%)
Aug 22, 2025, 3:59 PM EDT
TSX:ZDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.60 | 27.73 | 27.59 | 27.67 | 27.67 | 0.95% | 18,808 |
| Aug 21, 2025 | 27.49 | 27.49 | 27.41 | 27.41 | 27.41 | -0.40% | 1,300 |
| Aug 20, 2025 | 27.43 | 27.52 | 27.37 | 27.52 | 27.52 | 0.73% | 53,712 |
| Aug 19, 2025 | 27.29 | 27.36 | 27.24 | 27.32 | 27.32 | 0.85% | 27,525 |
| Aug 18, 2025 | 27.02 | 27.14 | 27.02 | 27.09 | 27.09 | -0.48% | 17,828 |
| Aug 15, 2025 | 27.10 | 27.22 | 27.10 | 27.22 | 27.22 | 0.78% | 16,507 |
| Aug 14, 2025 | 26.79 | 27.02 | 26.79 | 27.01 | 27.01 | 0.33% | 15,100 |
| Aug 13, 2025 | 26.85 | 26.92 | 26.85 | 26.92 | 26.92 | 0.71% | 23,337 |
| Aug 12, 2025 | 26.56 | 26.73 | 26.53 | 26.73 | 26.73 | 1.25% | 11,049 |
| Aug 11, 2025 | 26.47 | 26.47 | 26.37 | 26.40 | 26.40 | -0.19% | 38,101 |
| Aug 8, 2025 | 26.27 | 26.47 | 26.27 | 26.45 | 26.45 | 0.72% | 33,930 |
| Aug 7, 2025 | 26.24 | 26.29 | 26.22 | 26.26 | 26.26 | 0.84% | 7,700 |
| Aug 6, 2025 | 25.96 | 26.05 | 25.96 | 26.04 | 26.04 | 0.27% | 11,300 |
| Aug 5, 2025 | 26.18 | 26.18 | 25.95 | 25.97 | 25.97 | 1.01% | 13,100 |
| Aug 1, 2025 | 25.73 | 25.73 | 25.59 | 25.71 | 25.71 | -0.54% | 16,800 |
| Jul 31, 2025 | 25.97 | 25.99 | 25.85 | 25.85 | 25.85 | -1.11% | 13,416 |
| Jul 30, 2025 | 26.27 | 26.27 | 26.06 | 26.14 | 26.14 | -0.91% | 5,700 |
| Jul 29, 2025 | 26.43 | 26.44 | 26.30 | 26.38 | 26.30 | -0.23% | 20,400 |
| Jul 28, 2025 | 26.68 | 26.68 | 26.40 | 26.44 | 26.36 | -1.49% | 11,500 |
| Jul 25, 2025 | 26.74 | 26.84 | 26.67 | 26.84 | 26.76 | 0.37% | 18,900 |
| Jul 24, 2025 | 26.85 | 26.85 | 26.74 | 26.74 | 26.66 | -0.26% | 8,745 |
| Jul 23, 2025 | 26.45 | 26.81 | 26.45 | 26.81 | 26.73 | 2.72% | 48,618 |
| Jul 22, 2025 | 26.00 | 26.13 | 26.00 | 26.10 | 26.02 | 0.15% | 39,030 |
| Jul 21, 2025 | 25.96 | 26.16 | 25.96 | 26.06 | 25.98 | 0.39% | 2,548 |
| Jul 18, 2025 | 26.13 | 26.13 | 25.94 | 25.96 | 25.88 | -0.46% | 2,900 |
| Jul 17, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.00 | 0.35% | 12,235 |
| Jul 16, 2025 | 25.93 | 25.99 | 25.84 | 25.99 | 25.91 | 0.27% | 17,829 |
| Jul 15, 2025 | 26.15 | 26.15 | 25.91 | 25.92 | 25.84 | -0.99% | 37,131 |
| Jul 14, 2025 | 26.20 | 26.20 | 26.13 | 26.18 | 26.10 | -0.04% | 10,419 |
| Jul 11, 2025 | 26.24 | 26.24 | 26.13 | 26.19 | 26.11 | -0.68% | 18,300 |
| Jul 10, 2025 | 26.36 | 26.39 | 26.30 | 26.37 | 26.29 | - | 27,037 |
| Jul 9, 2025 | 26.32 | 26.41 | 26.23 | 26.37 | 26.29 | 0.65% | 30,026 |
| Jul 8, 2025 | 25.99 | 26.20 | 25.99 | 26.20 | 26.12 | 0.96% | 8,600 |
| Jul 7, 2025 | 26.14 | 26.14 | 25.91 | 25.95 | 25.87 | -1.14% | 21,800 |
| Jul 4, 2025 | 26.11 | 26.25 | 26.01 | 26.25 | 26.17 | 0.11% | 8,917 |
| Jul 3, 2025 | 26.15 | 26.22 | 26.06 | 26.22 | 26.14 | 0.34% | 16,102 |
| Jul 2, 2025 | 26.09 | 26.13 | 25.95 | 26.13 | 26.05 | 0.73% | 20,926 |
| Jun 30, 2025 | 26.05 | 26.05 | 25.89 | 25.94 | 25.94 | -0.46% | 5,900 |
| 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 |