BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada · Delayed Price · Currency is CAD 70.16
+0.30 (0.43%)
Apr 1, 2026, 3:59 PM EST
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 70.15 | 70.51 | 70.15 | 70.41 | - | 0.79% | 5,144 |
| Mar 31, 2026 | 68.69 | 69.86 | 68.56 | 69.86 | 69.86 | 2.66% | 12,314 |
| Mar 30, 2026 | 68.79 | 68.79 | 67.84 | 68.05 | 68.05 | -0.34% | 7,514 |
| Mar 27, 2026 | 69.34 | 69.34 | 68.15 | 68.28 | 68.08 | -1.70% | 9,973 |
| Mar 26, 2026 | 70.06 | 70.13 | 69.46 | 69.46 | 69.25 | -1.08% | 2,508 |
| Mar 25, 2026 | 70.68 | 70.68 | 69.97 | 70.22 | 70.01 | 0.64% | 10,918 |
| Mar 24, 2026 | 69.60 | 70.15 | 69.54 | 69.77 | 69.56 | -0.26% | 4,660 |
| Mar 23, 2026 | 70.00 | 70.67 | 69.86 | 69.95 | 69.74 | 1.36% | 12,358 |
| Mar 20, 2026 | 69.51 | 69.51 | 68.69 | 69.01 | 68.81 | -0.93% | 8,088 |
| Mar 19, 2026 | 69.51 | 69.77 | 69.27 | 69.66 | 69.45 | -0.37% | 10,067 |
| Mar 18, 2026 | 70.85 | 70.85 | 69.92 | 69.92 | 69.71 | -1.73% | 5,127 |
| Mar 17, 2026 | 71.74 | 71.74 | 71.15 | 71.15 | 70.94 | 0.13% | 5,260 |
| Mar 16, 2026 | 70.86 | 71.37 | 70.86 | 71.06 | 70.85 | 0.87% | 8,300 |
| Mar 13, 2026 | 71.10 | 71.30 | 70.43 | 70.45 | 70.24 | -0.34% | 8,899 |
| Mar 12, 2026 | 71.15 | 71.15 | 70.67 | 70.69 | 70.48 | -1.52% | 11,639 |
| Mar 11, 2026 | 71.88 | 72.10 | 71.45 | 71.78 | 71.57 | -0.58% | 8,298 |
| Mar 10, 2026 | 72.17 | 72.85 | 72.00 | 72.20 | 71.99 | -0.06% | 18,341 |
| Mar 9, 2026 | 71.11 | 72.42 | 70.58 | 72.24 | 72.03 | 0.44% | 19,142 |
| Mar 6, 2026 | 71.25 | 71.95 | 71.23 | 71.92 | 71.71 | -0.88% | 7,600 |
| Mar 5, 2026 | 73.37 | 73.37 | 72.04 | 72.56 | 72.35 | -1.77% | 13,126 |
| Mar 4, 2026 | 73.48 | 73.94 | 73.31 | 73.87 | 73.65 | 0.59% | 11,772 |
| Mar 3, 2026 | 72.93 | 73.52 | 72.22 | 73.44 | 73.22 | -0.80% | 10,658 |
| Mar 2, 2026 | 73.28 | 74.13 | 73.28 | 74.03 | 73.81 | -0.08% | 24,482 |
| Feb 27, 2026 | 74.29 | 74.29 | 73.63 | 74.09 | 73.87 | -1.08% | 17,768 |
| Feb 26, 2026 | 75.31 | 75.31 | 74.53 | 74.90 | 74.68 | - | 3,487 |
| Feb 25, 2026 | 74.83 | 74.91 | 74.53 | 74.90 | 74.68 | 0.62% | 11,547 |
| Feb 24, 2026 | 74.08 | 74.48 | 74.08 | 74.44 | 74.22 | 0.81% | 12,115 |
| Feb 23, 2026 | 74.79 | 74.80 | 73.74 | 73.84 | 73.62 | -1.68% | 12,775 |
| Feb 20, 2026 | 74.72 | 75.10 | 74.45 | 75.10 | 74.88 | 0.45% | 8,037 |
| Feb 19, 2026 | 74.87 | 74.93 | 74.55 | 74.76 | 74.54 | -0.33% | 5,675 |
| Feb 18, 2026 | 75.22 | 75.43 | 75.00 | 75.01 | 74.79 | 0.05% | 9,078 |
| Feb 17, 2026 | 74.66 | 75.12 | 74.40 | 74.97 | 74.75 | 0.27% | 5,682 |
| Feb 13, 2026 | 74.81 | 75.29 | 74.62 | 74.77 | 74.55 | -0.07% | 8,663 |
| Feb 12, 2026 | 75.91 | 76.14 | 74.80 | 74.82 | 74.60 | -1.37% | 7,907 |
| Feb 11, 2026 | 76.47 | 76.47 | 75.66 | 75.86 | 75.64 | -0.17% | 8,574 |
| Feb 10, 2026 | 75.99 | 76.32 | 75.96 | 75.99 | 75.77 | 0.22% | 3,901 |
| Feb 9, 2026 | 75.32 | 75.92 | 75.32 | 75.82 | 75.60 | -0.07% | 7,878 |
| Feb 6, 2026 | 74.80 | 75.87 | 74.80 | 75.87 | 75.65 | 2.57% | 10,967 |
| Feb 5, 2026 | 74.38 | 74.63 | 73.88 | 73.97 | 73.75 | -1.41% | 5,130 |
| Feb 4, 2026 | 74.84 | 75.08 | 74.52 | 75.03 | 74.81 | 0.71% | 5,846 |
| Feb 3, 2026 | 74.56 | 75.05 | 73.95 | 74.50 | 74.28 | -0.39% | 2,024 |
| Feb 2, 2026 | 73.84 | 74.80 | 73.80 | 74.79 | 74.57 | 1.15% | 8,025 |
| Jan 30, 2026 | 74.08 | 74.20 | 73.46 | 73.94 | 73.72 | -0.19% | 6,992 |
| Jan 29, 2026 | 73.95 | 74.55 | 73.67 | 74.08 | 73.86 | -0.18% | 8,510 |
| Jan 28, 2026 | 74.34 | 74.34 | 74.01 | 74.21 | 73.99 | 0.12% | 4,407 |
| Jan 27, 2026 | 74.38 | 74.38 | 74.00 | 74.12 | 73.90 | -0.92% | 4,582 |
| Jan 26, 2026 | 74.59 | 74.88 | 74.59 | 74.81 | 74.59 | 0.63% | 3,835 |
| Jan 23, 2026 | 74.25 | 74.42 | 74.20 | 74.34 | 74.12 | -0.55% | 7,094 |
| Jan 22, 2026 | 74.50 | 75.11 | 74.50 | 74.75 | 74.53 | 0.57% | 11,372 |
| Jan 21, 2026 | 73.83 | 74.35 | 73.73 | 74.33 | 74.11 | 1.23% | 7,333 |