BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada · Delayed Price · Currency is CAD 70.78
-0.28 (-0.39%)
Oct 7, 2025, 2:59 PM EDT
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.95 | 70.95 | 70.78 | 70.78 | 70.78 | -0.38% | 2,171 |
| Oct 6, 2025 | 71.30 | 71.30 | 70.80 | 71.05 | 71.05 | -0.14% | 700 |
| Oct 3, 2025 | 70.99 | 71.50 | 70.99 | 71.15 | 71.15 | 1.04% | 4,900 |
| Oct 2, 2025 | 70.80 | 70.80 | 70.42 | 70.42 | 70.42 | -0.48% | 923 |
| Oct 1, 2025 | 70.33 | 70.79 | 70.33 | 70.76 | 70.76 | 0.47% | 2,900 |
| Sep 30, 2025 | 70.27 | 70.62 | 70.27 | 70.43 | 70.43 | -0.21% | 1,800 |
| Sep 29, 2025 | 70.66 | 70.66 | 70.26 | 70.58 | 70.58 | -0.01% | 3,327 |
| Sep 26, 2025 | 70.48 | 70.69 | 70.34 | 70.59 | 70.40 | 0.68% | 1,600 |
| Sep 25, 2025 | 70.35 | 70.37 | 69.95 | 70.11 | 69.92 | -0.41% | 3,300 |
| Sep 24, 2025 | 70.72 | 70.72 | 70.38 | 70.40 | 70.21 | -0.35% | 3,500 |
| Sep 23, 2025 | 70.93 | 71.10 | 70.62 | 70.65 | 70.46 | -0.34% | 1,009 |
| Sep 22, 2025 | 70.58 | 70.89 | 70.36 | 70.89 | 70.70 | 0.31% | 2,828 |
| Sep 19, 2025 | 70.52 | 70.68 | 70.52 | 70.67 | 70.48 | 0.27% | 4,520 |
| Sep 18, 2025 | 70.44 | 70.60 | 70.24 | 70.48 | 70.29 | 0.41% | 6,645 |
| Sep 17, 2025 | 70.05 | 70.58 | 70.05 | 70.19 | 70.00 | 0.53% | 5,400 |
| Sep 16, 2025 | 70.00 | 70.00 | 69.80 | 69.82 | 69.63 | -0.26% | 2,900 |
| Sep 15, 2025 | 70.26 | 70.26 | 69.96 | 70.00 | 69.81 | 0.06% | 1,300 |
| Sep 12, 2025 | 70.23 | 70.23 | 69.96 | 69.96 | 69.77 | -0.64% | 2,700 |
| Sep 11, 2025 | 69.51 | 70.41 | 69.51 | 70.41 | 70.22 | 1.35% | 11,600 |
| Sep 10, 2025 | 69.68 | 69.68 | 69.27 | 69.47 | 69.28 | -0.49% | 8,400 |
| Sep 9, 2025 | 69.63 | 69.84 | 69.39 | 69.81 | 69.62 | 0.62% | 10,009 |
| Sep 8, 2025 | 69.30 | 69.38 | 69.16 | 69.38 | 69.19 | 0.09% | 12,200 |
| Sep 5, 2025 | 69.78 | 69.78 | 69.10 | 69.32 | 69.13 | -0.55% | 4,744 |
| Sep 4, 2025 | 69.20 | 69.70 | 69.20 | 69.70 | 69.51 | 1.19% | 4,300 |
| Sep 3, 2025 | 68.84 | 69.05 | 68.78 | 68.88 | 68.69 | -0.40% | 3,533 |
| Sep 2, 2025 | 69.09 | 69.16 | 68.73 | 69.16 | 68.97 | -0.58% | 2,448 |
| Aug 29, 2025 | 69.33 | 69.56 | 69.33 | 69.56 | 69.37 | -0.03% | 4,200 |
| Aug 28, 2025 | 69.70 | 69.70 | 69.43 | 69.58 | 69.39 | 0.01% | 435 |
| Aug 27, 2025 | 69.20 | 69.57 | 69.20 | 69.57 | 69.38 | 0.48% | 500 |
| Aug 26, 2025 | 68.98 | 69.30 | 68.98 | 69.24 | 69.05 | 0.03% | 3,100 |
| Aug 25, 2025 | 69.60 | 69.60 | 69.17 | 69.22 | 69.03 | -0.60% | 2,000 |
| Aug 22, 2025 | 68.90 | 69.82 | 68.89 | 69.64 | 69.45 | 1.87% | 11,300 |
| Aug 21, 2025 | 68.35 | 68.44 | 68.32 | 68.36 | 68.18 | -0.42% | 1,000 |
| Aug 20, 2025 | 68.87 | 68.87 | 68.41 | 68.65 | 68.47 | 0.10% | 1,224 |
| Aug 19, 2025 | 68.88 | 68.97 | 68.48 | 68.58 | 68.40 | 0.04% | 1,907 |
| Aug 18, 2025 | 68.49 | 68.60 | 68.49 | 68.55 | 68.37 | -0.06% | 3,404 |
| Aug 15, 2025 | 68.76 | 68.85 | 68.53 | 68.59 | 68.41 | 0.07% | 15,509 |
| Aug 14, 2025 | 68.43 | 68.59 | 68.25 | 68.54 | 68.36 | -0.04% | 3,900 |
| Aug 13, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 68.39 | 1.06% | 7,010 |
| Aug 12, 2025 | 67.80 | 67.85 | 67.79 | 67.85 | 67.67 | 1.06% | 1,313 |
| Aug 11, 2025 | 67.25 | 67.31 | 67.11 | 67.14 | 66.96 | -0.31% | 2,500 |
| Aug 8, 2025 | 67.25 | 67.38 | 67.25 | 67.35 | 67.17 | 0.48% | 1,048 |
| Aug 7, 2025 | 67.85 | 67.85 | 66.97 | 67.03 | 66.85 | -0.59% | 4,100 |
| Aug 6, 2025 | 67.56 | 67.56 | 67.18 | 67.43 | 67.25 | 0.15% | 6,412 |
| Aug 5, 2025 | 67.10 | 67.48 | 67.10 | 67.33 | 67.15 | 1.23% | 5,000 |
| Aug 1, 2025 | 66.72 | 66.72 | 66.30 | 66.51 | 66.33 | -1.51% | 9,600 |
| Jul 31, 2025 | 68.03 | 68.07 | 67.53 | 67.53 | 67.35 | -0.16% | 3,438 |
| Jul 30, 2025 | 68.10 | 68.28 | 67.64 | 67.64 | 67.46 | -0.70% | 10,300 |
| Jul 29, 2025 | 68.29 | 68.31 | 68.12 | 68.12 | 67.94 | -0.53% | 2,600 |
| Jul 28, 2025 | 68.55 | 68.63 | 68.40 | 68.48 | 68.30 | -0.10% | 2,136 |