BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX: ZDJ)
Canada
· Delayed Price · Currency is CAD 66.87
+0.48 (0.72%)
Dec 24, 2024, 12:54 PM EST
ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 66.43 | 66.87 | 66.33 | 66.87 | 66.87 | 0.72% | 6,398 |
| Dec 23, 2024 | 66.29 | 66.39 | 65.70 | 66.39 | 66.39 | 0.21% | 10,527 |
| Dec 20, 2024 | 65.53 | 66.66 | 65.42 | 66.25 | 66.25 | 1.19% | 26,308 |
| Dec 19, 2024 | 65.97 | 66.00 | 65.47 | 65.47 | 65.47 | 0.09% | 29,649 |
| Dec 18, 2024 | 67.52 | 67.58 | 65.41 | 65.41 | 65.41 | -2.74% | 34,749 |
| Dec 17, 2024 | 67.50 | 67.50 | 67.04 | 67.25 | 67.25 | -0.77% | 11,700 |
| Dec 16, 2024 | 67.92 | 67.92 | 67.75 | 67.77 | 67.77 | -0.09% | 2,711 |
| Dec 13, 2024 | 67.98 | 68.15 | 67.76 | 67.83 | 67.83 | -0.38% | 12,800 |
| Dec 12, 2024 | 68.38 | 68.38 | 68.09 | 68.09 | 68.09 | -0.42% | 2,612 |
| Dec 11, 2024 | 68.59 | 68.60 | 68.38 | 68.38 | 68.38 | -0.15% | 6,034 |
| Dec 10, 2024 | 68.50 | 68.84 | 68.48 | 68.48 | 68.48 | -0.38% | 3,600 |
| Dec 9, 2024 | 69.23 | 69.23 | 68.74 | 68.74 | 68.74 | -0.54% | 3,040 |
| Dec 6, 2024 | 69.50 | 69.50 | 69.07 | 69.11 | 69.11 | -0.26% | 8,630 |
| Dec 5, 2024 | 69.72 | 69.72 | 69.27 | 69.29 | 69.29 | -0.53% | 5,404 |
| Dec 4, 2024 | 69.55 | 69.70 | 69.43 | 69.66 | 69.66 | 0.66% | 7,600 |
| Dec 3, 2024 | 69.63 | 69.63 | 69.08 | 69.20 | 69.20 | -0.13% | 2,800 |
| Dec 2, 2024 | 69.77 | 69.77 | 69.20 | 69.29 | 69.29 | -0.12% | 8,341 |
| Nov 29, 2024 | 69.45 | 69.67 | 69.37 | 69.37 | 69.37 | 0.41% | 8,614 |
| Nov 28, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.16% | 500 |
| Nov 27, 2024 | 69.39 | 69.39 | 69.18 | 69.20 | 69.20 | -0.39% | 5,214 |
| Nov 26, 2024 | 68.80 | 69.47 | 68.79 | 69.47 | 69.47 | 0.49% | 5,000 |
| Nov 25, 2024 | 69.24 | 69.26 | 68.91 | 69.13 | 69.13 | 0.88% | 10,234 |
| Nov 22, 2024 | 67.92 | 68.53 | 67.92 | 68.53 | 68.53 | 0.93% | 11,900 |
| Nov 21, 2024 | 67.46 | 68.05 | 67.14 | 67.90 | 67.90 | 1.06% | 3,300 |
| Nov 20, 2024 | 66.89 | 67.19 | 66.68 | 67.19 | 67.19 | 0.45% | 7,430 |
| Nov 19, 2024 | 66.51 | 67.04 | 66.50 | 66.89 | 66.89 | -0.31% | 6,917 |
| Nov 18, 2024 | 67.03 | 67.18 | 67.03 | 67.10 | 67.10 | -0.04% | 2,203 |
| Nov 15, 2024 | 67.55 | 67.55 | 67.06 | 67.13 | 67.13 | -0.68% | 8,432 |
| Nov 14, 2024 | 68.22 | 68.22 | 67.59 | 67.59 | 67.59 | -0.59% | 8,600 |
| Nov 13, 2024 | 67.93 | 68.22 | 67.82 | 67.99 | 67.99 | 0.13% | 2,119 |
| Nov 12, 2024 | 68.77 | 68.77 | 67.88 | 67.90 | 67.90 | -0.80% | 6,945 |
| Nov 11, 2024 | 68.42 | 68.74 | 68.39 | 68.45 | 68.45 | 0.69% | 10,900 |
| Nov 8, 2024 | 67.64 | 68.22 | 67.64 | 67.98 | 67.98 | 0.47% | 12,223 |
| Nov 7, 2024 | 67.83 | 67.83 | 67.46 | 67.66 | 67.66 | 0.13% | 13,025 |
| Nov 6, 2024 | 67.28 | 67.64 | 67.00 | 67.57 | 67.57 | 3.75% | 15,600 |
| Nov 5, 2024 | 64.71 | 65.20 | 64.70 | 65.13 | 65.13 | 0.84% | 6,000 |
| Nov 4, 2024 | 64.95 | 64.95 | 64.43 | 64.59 | 64.59 | -0.60% | 10,500 |
| Nov 1, 2024 | 65.04 | 65.32 | 64.94 | 64.98 | 64.98 | 0.45% | 4,542 |
| Oct 31, 2024 | 65.09 | 65.09 | 64.50 | 64.69 | 64.69 | -0.86% | 5,900 |
| Oct 30, 2024 | 65.60 | 65.60 | 65.25 | 65.25 | 65.25 | -0.15% | 1,830 |
| Oct 29, 2024 | 65.52 | 65.54 | 65.35 | 65.35 | 65.35 | -0.46% | 1,100 |
| Oct 28, 2024 | 65.53 | 65.68 | 65.53 | 65.65 | 65.65 | 0.75% | 2,400 |
| Oct 25, 2024 | 65.59 | 65.72 | 65.16 | 65.16 | 65.16 | -0.63% | 6,834 |
| Oct 24, 2024 | 65.57 | 65.59 | 65.30 | 65.57 | 65.57 | -0.27% | 1,934 |
| Oct 23, 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 65.75 | -0.98% | 1,500 |
| Oct 22, 2024 | 66.27 | 66.40 | 66.27 | 66.40 | 66.40 | -0.03% | 2,219 |
| Oct 21, 2024 | 66.97 | 66.97 | 66.38 | 66.42 | 66.42 | -0.90% | 5,114 |
| Oct 18, 2024 | 66.92 | 67.02 | 66.60 | 67.02 | 67.02 | 0.16% | 3,828 |
| Oct 17, 2024 | 66.93 | 66.98 | 66.74 | 66.91 | 66.91 | 0.44% | 3,400 |
| Oct 16, 2024 | 66.03 | 66.64 | 66.03 | 66.62 | 66.62 | 0.70% | 1,000 |
| Oct 15, 2024 | 66.47 | 66.52 | 66.10 | 66.16 | 66.16 | -0.06% | 10,700 |
| Oct 11, 2024 | 65.68 | 66.26 | 65.68 | 66.20 | 66.20 | 0.78% | 3,633 |
| Oct 10, 2024 | 65.85 | 65.85 | 65.57 | 65.69 | 65.69 | 0.06% | 1,500 |
| Oct 9, 2024 | 65.17 | 65.66 | 65.17 | 65.65 | 65.65 | 0.97% | 3,601 |
| Oct 8, 2024 | 64.90 | 65.02 | 64.80 | 65.02 | 65.02 | 0.25% | 5,300 |
| Oct 7, 2024 | 65.41 | 65.41 | 64.86 | 64.86 | 64.86 | -0.43% | 3,139 |
| Oct 4, 2024 | 65.40 | 65.40 | 64.92 | 65.14 | 65.14 | 0.37% | 2,800 |
| Oct 3, 2024 | 64.85 | 65.02 | 64.78 | 64.90 | 64.90 | -0.60% | 3,622 |
| Oct 2, 2024 | 65.14 | 65.38 | 64.95 | 65.29 | 65.29 | 0.12% | 7,028 |
| Oct 1, 2024 | 65.00 | 65.43 | 64.92 | 65.21 | 65.21 | -0.29% | 8,700 |
| Sep 30, 2024 | 65.64 | 65.64 | 65.01 | 65.40 | 65.40 | -0.15% | 1,729 |
| Sep 27, 2024 | 65.46 | 65.90 | 65.46 | 65.50 | 65.50 | 0.12% | 3,923 |
| Sep 26, 2024 | 65.46 | 65.48 | 65.29 | 65.42 | 65.21 | 0.57% | 700 |
| Sep 25, 2024 | 65.17 | 65.17 | 65.00 | 65.05 | 64.84 | -0.55% | 8,100 |
| Sep 24, 2024 | 65.38 | 65.50 | 65.33 | 65.41 | 65.20 | 0.08% | 3,301 |
| Sep 23, 2024 | 65.35 | 65.42 | 65.29 | 65.36 | 65.15 | 0.12% | 1,932 |
| Sep 20, 2024 | 65.28 | 65.40 | 64.98 | 65.28 | 65.07 | - | 2,416 |
| Sep 19, 2024 | 65.40 | 65.40 | 64.98 | 65.28 | 65.07 | 1.27% | 8,500 |
| Sep 18, 2024 | 64.40 | 65.14 | 64.40 | 64.46 | 64.25 | -0.08% | 9,048 |
| Sep 17, 2024 | 64.70 | 64.90 | 64.40 | 64.51 | 64.30 | -0.09% | 2,300 |
| Sep 16, 2024 | 64.53 | 64.73 | 64.40 | 64.57 | 64.36 | 0.48% | 2,100 |
| Sep 13, 2024 | 63.97 | 64.42 | 63.97 | 64.26 | 64.05 | 0.80% | 16,200 |
| Sep 12, 2024 | 63.23 | 63.76 | 63.22 | 63.75 | 63.55 | 0.49% | 5,722 |
| Sep 11, 2024 | 62.70 | 63.44 | 62.08 | 63.44 | 63.24 | 0.38% | 18,200 |
| Sep 10, 2024 | 63.35 | 63.37 | 62.90 | 63.20 | 63.00 | -0.22% | 4,200 |
| Sep 9, 2024 | 62.90 | 63.58 | 62.90 | 63.34 | 63.14 | 1.18% | 4,535 |
| Sep 6, 2024 | 63.30 | 63.30 | 62.58 | 62.60 | 62.40 | -1.06% | 7,000 |
| Sep 5, 2024 | 63.34 | 63.36 | 63.06 | 63.27 | 63.07 | -0.52% | 11,212 |
| Sep 4, 2024 | 63.51 | 63.68 | 63.50 | 63.60 | 63.40 | 0.16% | 1,233 |
| Sep 3, 2024 | 64.04 | 64.17 | 63.39 | 63.50 | 63.29 | -1.54% | 8,000 |
| Aug 30, 2024 | 64.17 | 64.49 | 63.93 | 64.49 | 64.28 | 0.58% | 5,500 |
| Aug 29, 2024 | 63.89 | 64.45 | 63.89 | 64.12 | 63.91 | 0.55% | 6,700 |
| Aug 28, 2024 | 64.08 | 64.08 | 63.52 | 63.77 | 63.57 | -0.33% | 2,800 |
| Aug 27, 2024 | 63.72 | 63.98 | 63.72 | 63.98 | 63.77 | 0.06% | 2,748 |
| Aug 26, 2024 | 63.89 | 64.11 | 63.86 | 63.94 | 63.73 | 0.52% | 10,949 |
| Aug 23, 2024 | 63.41 | 63.80 | 63.41 | 63.61 | 63.41 | 0.79% | 2,900 |
| Aug 22, 2024 | 63.42 | 63.58 | 62.97 | 63.11 | 62.91 | -0.32% | 2,600 |
| Aug 21, 2024 | 63.41 | 63.48 | 63.28 | 63.31 | 63.11 | -0.06% | 1,509 |
| Aug 20, 2024 | 63.30 | 63.46 | 63.28 | 63.35 | 63.15 | -0.09% | 1,700 |
| Aug 19, 2024 | 63.20 | 63.41 | 63.20 | 63.41 | 63.21 | 0.33% | 4,300 |
| Aug 16, 2024 | 62.89 | 63.20 | 62.75 | 63.20 | 63.00 | 0.49% | 1,000 |
| Aug 15, 2024 | 62.69 | 62.90 | 62.57 | 62.89 | 62.69 | 1.24% | 5,800 |
| Aug 14, 2024 | 61.78 | 62.12 | 61.70 | 62.12 | 61.92 | 0.80% | 2,617 |
| Aug 13, 2024 | 61.42 | 61.63 | 61.42 | 61.63 | 61.43 | 1.10% | 4,121 |
| Aug 12, 2024 | 61.12 | 61.20 | 60.96 | 60.96 | 60.76 | -0.47% | 2,612 |
| Aug 9, 2024 | 61.00 | 61.46 | 61.00 | 61.25 | 61.05 | 0.18% | 9,400 |
| Aug 8, 2024 | 60.47 | 61.16 | 60.47 | 61.14 | 60.94 | 1.29% | 5,300 |
| Aug 7, 2024 | 60.79 | 61.18 | 60.11 | 60.36 | 60.17 | -0.25% | 3,845 |
| Aug 6, 2024 | 60.28 | 61.15 | 59.75 | 60.51 | 60.32 | -1.35% | 24,040 |
| Aug 2, 2024 | 61.78 | 61.91 | 61.17 | 61.34 | 61.14 | -1.90% | 12,316 |