BMO International Dividend ETF (TSX:ZDI)
Canada
· Delayed Price · Currency is CAD 24.50
+0.21 (0.86%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.59 | 24.65 | 24.47 | 24.50 | 24.50 | 0.86% | 20,800 |
| Apr 16, 2025 | 24.45 | 24.53 | 24.23 | 24.29 | 24.29 | -0.90% | 25,500 |
| Apr 15, 2025 | 24.34 | 24.56 | 24.34 | 24.51 | 24.51 | 1.41% | 19,100 |
| Apr 14, 2025 | 24.21 | 24.30 | 24.09 | 24.17 | 24.17 | 0.42% | 10,800 |
| Apr 11, 2025 | 23.58 | 24.09 | 23.58 | 24.07 | 24.07 | 1.82% | 19,447 |
| Apr 10, 2025 | 23.76 | 23.76 | 23.40 | 23.64 | 23.64 | -2.15% | 18,532 |
| Apr 9, 2025 | 22.79 | 24.27 | 22.75 | 24.16 | 24.16 | 5.41% | 34,431 |
| Apr 8, 2025 | 23.69 | 23.69 | 22.68 | 22.92 | 22.92 | -0.82% | 35,900 |
| Apr 7, 2025 | 22.72 | 23.35 | 22.50 | 23.11 | 23.11 | -2.24% | 62,224 |
| Apr 4, 2025 | 24.13 | 24.13 | 23.64 | 23.64 | 23.64 | -5.17% | 15,601 |
| Apr 3, 2025 | 25.17 | 25.17 | 24.92 | 24.93 | 24.93 | -3.52% | 38,400 |
| Apr 2, 2025 | 25.65 | 25.84 | 25.65 | 25.84 | 25.84 | 0.39% | 10,900 |
| Apr 1, 2025 | 25.89 | 25.89 | 25.68 | 25.74 | 25.74 | -0.39% | 14,800 |
| Mar 31, 2025 | 25.67 | 25.87 | 25.63 | 25.84 | 25.84 | -0.27% | 9,300 |
| Mar 28, 2025 | 26.00 | 26.00 | 25.86 | 25.91 | 25.91 | -0.96% | 47,500 |
| Mar 27, 2025 | 26.13 | 26.21 | 26.09 | 26.16 | 26.08 | 0.31% | 15,800 |
| Mar 26, 2025 | 26.19 | 26.19 | 26.04 | 26.08 | 26.00 | -1.29% | 17,400 |
| Mar 25, 2025 | 26.39 | 26.42 | 26.33 | 26.42 | 26.34 | 0.42% | 14,200 |
| Mar 24, 2025 | 26.39 | 26.39 | 26.23 | 26.31 | 26.23 | -0.53% | 27,400 |
| Mar 21, 2025 | 26.46 | 26.46 | 26.39 | 26.45 | 26.37 | -0.41% | 6,045 |
| Mar 20, 2025 | 26.65 | 26.65 | 26.51 | 26.56 | 26.48 | -0.78% | 27,543 |
| Mar 19, 2025 | 26.67 | 26.80 | 26.61 | 26.77 | 26.68 | 0.41% | 26,700 |
| Mar 18, 2025 | 26.51 | 26.70 | 26.49 | 26.66 | 26.58 | 0.26% | 16,025 |
| Mar 17, 2025 | 26.40 | 26.62 | 26.40 | 26.59 | 26.51 | 0.83% | 20,306 |
| Mar 14, 2025 | 26.15 | 26.38 | 26.15 | 26.37 | 26.29 | 0.96% | 9,800 |
| Mar 13, 2025 | 26.07 | 26.14 | 26.07 | 26.12 | 26.04 | 0.11% | 7,331 |
| Mar 12, 2025 | 26.23 | 26.23 | 26.05 | 26.09 | 26.01 | -0.34% | 8,733 |
| Mar 11, 2025 | 26.23 | 26.29 | 26.11 | 26.18 | 26.10 | -0.53% | 13,340 |
| Mar 10, 2025 | 26.39 | 26.43 | 26.20 | 26.32 | 26.24 | -0.98% | 22,200 |
| Mar 7, 2025 | 26.33 | 26.59 | 26.25 | 26.58 | 26.50 | 1.84% | 14,046 |
| Mar 6, 2025 | 26.21 | 26.25 | 26.10 | 26.10 | 26.02 | -0.91% | 6,018 |
| Mar 5, 2025 | 26.17 | 26.37 | 26.14 | 26.34 | 26.26 | 1.04% | 18,714 |
| Mar 4, 2025 | 25.78 | 26.22 | 25.76 | 26.07 | 25.99 | 0.19% | 11,200 |
| Mar 3, 2025 | 26.00 | 26.11 | 25.99 | 26.02 | 25.94 | 1.13% | 27,200 |
| Feb 28, 2025 | 25.58 | 25.73 | 25.48 | 25.73 | 25.73 | 0.43% | 12,230 |
| Feb 27, 2025 | 25.70 | 25.70 | 25.58 | 25.62 | 25.62 | -0.31% | 5,428 |
| Feb 26, 2025 | 25.70 | 25.85 | 25.66 | 25.70 | 25.62 | -0.12% | 11,700 |
| Feb 25, 2025 | 25.64 | 25.73 | 25.55 | 25.73 | 25.65 | 1.74% | 17,400 |
| Feb 24, 2025 | 25.28 | 25.33 | 25.20 | 25.29 | 25.21 | 0.44% | 6,800 |
| Feb 21, 2025 | 25.22 | 25.25 | 25.17 | 25.18 | 25.10 | 0.08% | 4,843 |
| Feb 20, 2025 | 25.15 | 25.16 | 25.10 | 25.16 | 25.08 | 0.32% | 5,900 |
| Feb 19, 2025 | 25.07 | 25.09 | 25.02 | 25.08 | 25.00 | -0.75% | 11,100 |
| Feb 18, 2025 | 25.33 | 25.33 | 25.23 | 25.27 | 25.19 | 0.80% | 2,200 |
| Feb 14, 2025 | 25.12 | 25.12 | 25.07 | 25.07 | 24.99 | -0.24% | 334 |
| Feb 13, 2025 | 25.00 | 25.13 | 24.98 | 25.13 | 25.05 | 0.80% | 5,428 |
| Feb 12, 2025 | 24.71 | 24.96 | 24.71 | 24.93 | 24.85 | 0.08% | 7,600 |
| Feb 11, 2025 | 24.88 | 24.91 | 24.86 | 24.91 | 24.83 | 0.52% | 5,300 |
| Feb 10, 2025 | 24.88 | 24.88 | 24.76 | 24.78 | 24.70 | 0.41% | 3,900 |
| Feb 7, 2025 | 24.91 | 24.91 | 24.65 | 24.68 | 24.60 | -0.96% | 11,200 |
| Feb 6, 2025 | 24.95 | 24.98 | 24.90 | 24.92 | 24.84 | 0.16% | 3,500 |