BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada · Delayed Price · Currency is CAD 69.56
-0.02 (-0.03%)
Aug 29, 2025, 2:17 PM EDT
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.33 | 69.56 | 69.33 | 69.56 | 69.56 | -0.03% | 4,200 |
| Aug 28, 2025 | 69.70 | 69.70 | 69.43 | 69.58 | 69.58 | 0.01% | 435 |
| Aug 27, 2025 | 69.20 | 69.57 | 69.20 | 69.57 | 69.57 | 0.48% | 500 |
| Aug 26, 2025 | 68.98 | 69.30 | 68.98 | 69.24 | 69.24 | 0.03% | 3,100 |
| Aug 25, 2025 | 69.60 | 69.60 | 69.17 | 69.22 | 69.22 | -0.60% | 2,000 |
| Aug 22, 2025 | 68.90 | 69.82 | 68.89 | 69.64 | 69.64 | 1.87% | 11,300 |
| Aug 21, 2025 | 68.35 | 68.44 | 68.32 | 68.36 | 68.36 | -0.42% | 1,000 |
| Aug 20, 2025 | 68.87 | 68.87 | 68.41 | 68.65 | 68.65 | 0.10% | 1,224 |
| Aug 19, 2025 | 68.88 | 68.97 | 68.48 | 68.58 | 68.58 | 0.04% | 1,907 |
| Aug 18, 2025 | 68.49 | 68.60 | 68.49 | 68.55 | 68.55 | -0.06% | 3,404 |
| Aug 15, 2025 | 68.76 | 68.85 | 68.53 | 68.59 | 68.59 | 0.07% | 15,509 |
| Aug 14, 2025 | 68.43 | 68.59 | 68.25 | 68.54 | 68.54 | -0.04% | 3,900 |
| Aug 13, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 68.57 | 1.06% | 7,010 |
| Aug 12, 2025 | 67.80 | 67.85 | 67.79 | 67.85 | 67.85 | 1.06% | 1,313 |
| Aug 11, 2025 | 67.25 | 67.31 | 67.11 | 67.14 | 67.14 | -0.31% | 2,500 |
| Aug 8, 2025 | 67.25 | 67.38 | 67.25 | 67.35 | 67.35 | 0.48% | 1,048 |
| Aug 7, 2025 | 67.85 | 67.85 | 66.97 | 67.03 | 67.03 | -0.59% | 4,100 |
| Aug 6, 2025 | 67.56 | 67.56 | 67.18 | 67.43 | 67.43 | 0.15% | 6,412 |
| Aug 5, 2025 | 67.10 | 67.48 | 67.10 | 67.33 | 67.33 | 1.23% | 5,000 |
| Aug 1, 2025 | 66.72 | 66.72 | 66.30 | 66.51 | 66.51 | -1.51% | 9,600 |
| Jul 31, 2025 | 68.03 | 68.07 | 67.53 | 67.53 | 67.53 | -0.16% | 3,438 |
| Jul 30, 2025 | 68.10 | 68.28 | 67.64 | 67.64 | 67.64 | -0.70% | 10,300 |
| Jul 29, 2025 | 68.29 | 68.31 | 68.12 | 68.12 | 68.12 | -0.53% | 2,600 |
| Jul 28, 2025 | 68.55 | 68.63 | 68.40 | 68.48 | 68.48 | -0.10% | 2,136 |
| Jul 25, 2025 | 68.38 | 68.61 | 68.38 | 68.55 | 68.55 | 0.40% | 1,900 |
| Jul 24, 2025 | 68.35 | 68.48 | 68.28 | 68.28 | 68.28 | -0.63% | 2,315 |
| Jul 23, 2025 | 68.47 | 68.71 | 68.26 | 68.71 | 68.71 | 1.15% | 5,945 |
| Jul 22, 2025 | 67.89 | 67.93 | 67.71 | 67.93 | 67.93 | -0.01% | 1,349 |
| Jul 21, 2025 | 67.77 | 68.10 | 67.77 | 67.94 | 67.94 | 0.31% | 3,200 |
| Jul 18, 2025 | 67.81 | 67.81 | 67.66 | 67.73 | 67.73 | -0.06% | 629 |
| Jul 17, 2025 | 67.83 | 67.83 | 67.62 | 67.77 | 67.77 | 0.33% | 3,228 |
| Jul 16, 2025 | 67.31 | 67.55 | 67.10 | 67.55 | 67.55 | 0.42% | 2,700 |
| Jul 15, 2025 | 67.98 | 67.98 | 67.27 | 67.27 | 67.27 | -0.87% | 3,211 |
| Jul 14, 2025 | 67.76 | 67.86 | 67.71 | 67.86 | 67.86 | 0.10% | 1,200 |
| Jul 11, 2025 | 68.03 | 68.03 | 67.67 | 67.79 | 67.79 | -0.60% | 4,600 |
| Jul 10, 2025 | 68.00 | 68.34 | 68.00 | 68.20 | 68.20 | 0.35% | 709 |
| Jul 9, 2025 | 67.90 | 68.08 | 67.66 | 67.96 | 67.96 | 0.59% | 3,600 |
| Jul 8, 2025 | 67.60 | 67.80 | 67.56 | 67.56 | 67.56 | -0.54% | 4,233 |
| Jul 7, 2025 | 68.09 | 68.31 | 67.51 | 67.93 | 67.93 | 0.09% | 7,700 |
| Jul 4, 2025 | 68.19 | 68.19 | 67.87 | 67.87 | 67.87 | -0.50% | 2,400 |
| Jul 3, 2025 | 67.95 | 68.50 | 67.95 | 68.21 | 68.21 | 0.35% | 24,331 |
| Jul 2, 2025 | 67.71 | 68.00 | 67.71 | 67.97 | 67.97 | 1.04% | 2,805 |
| Jun 30, 2025 | 67.23 | 67.27 | 67.10 | 67.27 | 67.27 | 0.45% | 4,402 |
| Jun 27, 2025 | 66.52 | 67.09 | 66.52 | 66.97 | 66.97 | 0.68% | 3,800 |
| Jun 26, 2025 | 66.22 | 66.52 | 66.20 | 66.52 | 66.33 | 0.94% | 3,100 |
| Jun 25, 2025 | 66.16 | 66.16 | 65.75 | 65.90 | 65.71 | -0.30% | 10,603 |
| Jun 24, 2025 | 65.66 | 66.21 | 65.65 | 66.10 | 65.91 | 1.29% | 7,300 |
| Jun 23, 2025 | 64.61 | 65.31 | 64.40 | 65.26 | 65.07 | 1.01% | 4,320 |
| Jun 20, 2025 | 64.82 | 64.82 | 64.61 | 64.61 | 64.43 | 0.65% | 1,100 |
| Jun 19, 2025 | 64.16 | 64.30 | 64.16 | 64.19 | 64.01 | -0.85% | 2,600 |