BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada · Delayed Price · Currency is CAD 70.95
-0.83 (-1.16%)
Mar 12, 2026, 3:34 PM EST
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 71.88 | 72.10 | 71.45 | 71.78 | 71.78 | -0.58% | 8,298 |
| Mar 10, 2026 | 72.17 | 72.85 | 72.00 | 72.20 | 72.20 | -0.06% | 18,341 |
| Mar 9, 2026 | 71.11 | 72.42 | 70.58 | 72.24 | 72.24 | 0.44% | 19,142 |
| Mar 6, 2026 | 71.25 | 71.95 | 71.23 | 71.92 | 71.92 | -0.88% | 7,600 |
| Mar 5, 2026 | 73.37 | 73.37 | 72.04 | 72.56 | 72.56 | -1.77% | 13,126 |
| Mar 4, 2026 | 73.48 | 73.94 | 73.31 | 73.87 | 73.87 | 0.59% | 11,772 |
| Mar 3, 2026 | 72.93 | 73.52 | 72.22 | 73.44 | 73.44 | -0.80% | 10,658 |
| Mar 2, 2026 | 73.28 | 74.13 | 73.28 | 74.03 | 74.03 | -0.08% | 24,482 |
| Feb 27, 2026 | 74.29 | 74.29 | 73.63 | 74.09 | 74.09 | -1.08% | 17,768 |
| Feb 26, 2026 | 75.31 | 75.31 | 74.53 | 74.90 | 74.90 | - | 3,487 |
| Feb 25, 2026 | 74.83 | 74.91 | 74.53 | 74.90 | 74.90 | 0.62% | 11,547 |
| Feb 24, 2026 | 74.08 | 74.48 | 74.08 | 74.44 | 74.44 | 0.81% | 12,115 |
| Feb 23, 2026 | 74.79 | 74.80 | 73.74 | 73.84 | 73.84 | -1.68% | 12,775 |
| Feb 20, 2026 | 74.72 | 75.10 | 74.45 | 75.10 | 75.10 | 0.45% | 8,037 |
| Feb 19, 2026 | 74.87 | 74.93 | 74.55 | 74.76 | 74.76 | -0.33% | 5,675 |
| Feb 18, 2026 | 75.22 | 75.43 | 75.00 | 75.01 | 75.01 | 0.05% | 9,078 |
| Feb 17, 2026 | 74.66 | 75.12 | 74.40 | 74.97 | 74.97 | 0.27% | 5,682 |
| Feb 13, 2026 | 74.81 | 75.29 | 74.62 | 74.77 | 74.77 | -0.07% | 8,663 |
| Feb 12, 2026 | 75.91 | 76.14 | 74.80 | 74.82 | 74.82 | -1.37% | 7,907 |
| Feb 11, 2026 | 76.47 | 76.47 | 75.66 | 75.86 | 75.86 | -0.17% | 8,574 |
| Feb 10, 2026 | 75.99 | 76.32 | 75.96 | 75.99 | 75.99 | 0.22% | 3,901 |
| Feb 9, 2026 | 75.32 | 75.92 | 75.32 | 75.82 | 75.82 | -0.07% | 7,878 |
| Feb 6, 2026 | 74.80 | 75.87 | 74.80 | 75.87 | 75.87 | 2.57% | 10,967 |
| Feb 5, 2026 | 74.38 | 74.63 | 73.88 | 73.97 | 73.97 | -1.41% | 5,130 |
| Feb 4, 2026 | 74.84 | 75.08 | 74.52 | 75.03 | 75.03 | 0.71% | 5,846 |
| Feb 3, 2026 | 74.56 | 75.05 | 73.95 | 74.50 | 74.50 | -0.39% | 2,024 |
| Feb 2, 2026 | 73.84 | 74.80 | 73.80 | 74.79 | 74.79 | 1.15% | 8,025 |
| Jan 30, 2026 | 74.08 | 74.20 | 73.46 | 73.94 | 73.94 | -0.19% | 6,992 |
| Jan 29, 2026 | 73.95 | 74.55 | 73.67 | 74.08 | 74.08 | -0.18% | 8,510 |
| Jan 28, 2026 | 74.34 | 74.34 | 74.01 | 74.21 | 74.21 | 0.12% | 4,407 |
| Jan 27, 2026 | 74.38 | 74.38 | 74.00 | 74.12 | 74.12 | -0.92% | 4,582 |
| Jan 26, 2026 | 74.59 | 74.88 | 74.59 | 74.81 | 74.81 | 0.63% | 3,835 |
| Jan 23, 2026 | 74.25 | 74.42 | 74.20 | 74.34 | 74.34 | -0.55% | 7,094 |
| Jan 22, 2026 | 74.50 | 75.11 | 74.50 | 74.75 | 74.75 | 0.57% | 11,372 |
| Jan 21, 2026 | 73.83 | 74.35 | 73.73 | 74.33 | 74.33 | 1.23% | 7,333 |
| Jan 20, 2026 | 73.66 | 74.03 | 73.40 | 73.43 | 73.43 | -1.02% | 9,223 |
| Jan 19, 2026 | 73.99 | 74.19 | 73.62 | 74.19 | 74.19 | -0.79% | 5,371 |
| Jan 16, 2026 | 74.80 | 75.03 | 74.66 | 74.78 | 74.78 | -0.08% | 5,097 |
| Jan 15, 2026 | 74.60 | 75.05 | 74.58 | 74.84 | 74.84 | 0.51% | 6,958 |
| Jan 14, 2026 | 74.41 | 74.46 | 74.02 | 74.46 | 74.46 | -0.07% | 9,515 |
| Jan 13, 2026 | 75.12 | 75.12 | 74.34 | 74.51 | 74.51 | -0.90% | 14,584 |
| Jan 12, 2026 | 74.75 | 75.19 | 74.29 | 75.19 | 75.19 | 0.21% | 4,367 |
| Jan 9, 2026 | 74.80 | 75.09 | 74.52 | 75.03 | 75.03 | 0.51% | 8,028 |
| Jan 8, 2026 | 74.09 | 74.67 | 74.09 | 74.65 | 74.65 | 0.55% | 15,221 |
| Jan 7, 2026 | 75.00 | 75.00 | 74.18 | 74.24 | 74.24 | -0.93% | 6,309 |
| Jan 6, 2026 | 73.99 | 74.98 | 73.99 | 74.94 | 74.94 | 1.00% | 6,876 |
| Jan 5, 2026 | 73.44 | 74.50 | 73.44 | 74.20 | 74.20 | 1.27% | 9,524 |
| Jan 2, 2026 | 73.03 | 73.32 | 72.63 | 73.27 | 73.27 | 0.60% | 3,967 |
| Dec 31, 2025 | 73.14 | 73.14 | 72.81 | 72.83 | 72.83 | -0.61% | 4,646 |
| Dec 30, 2025 | 73.51 | 73.51 | 73.21 | 73.28 | 73.28 | -0.46% | 7,606 |