BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada
· Delayed Price · Currency is CAD 65.16
-0.24 (-0.37%)
Mar 27, 2025, 3:59 PM EST
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.30 | 64.30 | 63.83 | 63.91 | 63.91 | -1.92% | 3,100 |
| Mar 27, 2025 | 65.20 | 65.38 | 65.10 | 65.16 | 64.95 | -0.37% | 2,400 |
| Mar 26, 2025 | 65.71 | 65.90 | 65.19 | 65.40 | 65.19 | -0.27% | 7,122 |
| Mar 25, 2025 | 65.58 | 65.65 | 65.40 | 65.58 | 65.37 | -0.03% | 1,800 |
| Mar 24, 2025 | 65.04 | 65.60 | 65.04 | 65.60 | 65.39 | 1.72% | 4,700 |
| Mar 21, 2025 | 64.19 | 64.65 | 63.90 | 64.49 | 64.28 | -0.17% | 8,200 |
| Mar 20, 2025 | 64.96 | 64.96 | 64.52 | 64.60 | 64.39 | -0.15% | 2,600 |
| Mar 19, 2025 | 64.43 | 64.86 | 64.25 | 64.70 | 64.49 | 1.03% | 5,800 |
| Mar 18, 2025 | 64.23 | 64.23 | 63.90 | 64.04 | 63.83 | -0.87% | 8,600 |
| Mar 17, 2025 | 63.55 | 64.65 | 63.55 | 64.60 | 64.39 | 1.16% | 12,228 |
| Mar 14, 2025 | 63.12 | 63.87 | 63.12 | 63.86 | 63.65 | 1.61% | 7,700 |
| Mar 13, 2025 | 63.52 | 63.70 | 62.80 | 62.85 | 62.65 | -1.37% | 10,340 |
| Mar 12, 2025 | 64.11 | 64.11 | 63.25 | 63.72 | 63.51 | -0.39% | 11,400 |
| Mar 11, 2025 | 64.50 | 64.50 | 63.38 | 63.97 | 63.76 | -0.90% | 8,900 |
| Mar 10, 2025 | 64.93 | 65.43 | 64.19 | 64.55 | 64.34 | -2.14% | 15,400 |
| Mar 7, 2025 | 65.30 | 66.00 | 64.95 | 65.96 | 65.75 | 0.66% | 10,239 |
| Mar 6, 2025 | 65.65 | 66.12 | 65.30 | 65.53 | 65.32 | -1.04% | 5,800 |
| Mar 5, 2025 | 65.23 | 66.33 | 65.23 | 66.22 | 66.01 | 1.25% | 14,300 |
| Mar 4, 2025 | 65.99 | 66.13 | 65.31 | 65.40 | 65.19 | -1.62% | 25,726 |
| Mar 3, 2025 | 67.57 | 67.67 | 66.22 | 66.48 | 66.27 | -1.14% | 14,607 |
| Feb 28, 2025 | 66.60 | 67.25 | 66.50 | 67.25 | 67.25 | 1.08% | 5,401 |
| Feb 27, 2025 | 66.81 | 67.53 | 66.53 | 66.53 | 66.53 | -0.51% | 6,900 |
| Feb 26, 2025 | 67.14 | 67.50 | 66.68 | 66.87 | 66.87 | -0.40% | 7,600 |
| Feb 25, 2025 | 67.01 | 67.37 | 66.72 | 67.14 | 67.14 | 0.21% | 11,730 |
| Feb 24, 2025 | 67.06 | 67.20 | 66.75 | 67.00 | 67.00 | 0.10% | 4,700 |
| Feb 21, 2025 | 67.50 | 67.50 | 66.81 | 66.93 | 66.93 | -1.67% | 8,200 |
| Feb 20, 2025 | 68.55 | 68.55 | 67.72 | 68.07 | 68.07 | -0.95% | 9,914 |
| Feb 19, 2025 | 68.59 | 68.72 | 68.31 | 68.72 | 68.72 | 0.19% | 10,228 |
| Feb 18, 2025 | 68.58 | 68.59 | 68.34 | 68.59 | 68.59 | -0.06% | 14,700 |
| Feb 14, 2025 | 68.87 | 68.87 | 68.54 | 68.63 | 68.63 | -0.39% | 4,800 |
| Feb 13, 2025 | 68.46 | 68.90 | 68.40 | 68.90 | 68.90 | 0.94% | 3,028 |
| Feb 12, 2025 | 68.15 | 68.38 | 68.03 | 68.26 | 68.26 | -0.57% | 5,249 |
| Feb 11, 2025 | 68.13 | 68.68 | 68.13 | 68.65 | 68.65 | 0.29% | 9,100 |
| Feb 10, 2025 | 68.66 | 68.66 | 68.26 | 68.45 | 68.45 | 0.40% | 4,900 |
| Feb 7, 2025 | 68.72 | 68.73 | 68.18 | 68.18 | 68.18 | -0.96% | 21,829 |
| Feb 6, 2025 | 69.09 | 69.09 | 68.60 | 68.84 | 68.84 | -0.29% | 11,300 |
| Feb 5, 2025 | 68.79 | 69.06 | 68.48 | 69.04 | 69.04 | 0.73% | 6,800 |
| Feb 4, 2025 | 68.42 | 68.64 | 68.27 | 68.54 | 68.54 | 0.18% | 13,900 |
| Feb 3, 2025 | 67.75 | 68.61 | 67.63 | 68.42 | 68.42 | -0.32% | 59,419 |
| Jan 31, 2025 | 69.20 | 69.22 | 68.53 | 68.64 | 68.64 | -0.56% | 13,800 |
| Jan 30, 2025 | 68.86 | 69.29 | 68.84 | 69.03 | 69.03 | 0.25% | 23,300 |
| Jan 29, 2025 | 69.03 | 69.11 | 68.68 | 68.86 | 68.86 | -0.25% | 18,800 |
| Jan 28, 2025 | 68.88 | 69.19 | 68.88 | 69.03 | 69.03 | 0.22% | 8,043 |
| Jan 27, 2025 | 67.74 | 68.88 | 67.74 | 68.88 | 68.88 | 0.85% | 29,600 |
| Jan 24, 2025 | 68.55 | 68.55 | 68.24 | 68.30 | 68.30 | -0.38% | 6,700 |
| Jan 23, 2025 | 67.89 | 68.56 | 67.89 | 68.56 | 68.56 | 0.78% | 10,000 |
| Jan 22, 2025 | 67.81 | 68.03 | 67.81 | 68.03 | 68.03 | 0.38% | 4,500 |
| Jan 21, 2025 | 67.39 | 67.79 | 67.20 | 67.77 | 67.77 | 0.73% | 9,000 |
| Jan 20, 2025 | 67.17 | 67.28 | 66.96 | 67.28 | 67.28 | 0.36% | 6,200 |
| Jan 17, 2025 | 66.80 | 67.15 | 66.80 | 67.04 | 67.04 | 0.93% | 18,800 |