Skip to main content
logo
BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada flag Canada · Delayed Price · Currency is CAD
77.17
-0.47 (-0.61%)
Jun 19, 2026, 3:59 PM EST

TSX:ZDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202677.5777.5777.5777.57--0.09%428
Jun 18, 202677.7777.7777.5977.6477.640.28%3,934
Jun 17, 202678.1278.6077.3877.4277.42-1.00%13,320
Jun 16, 202677.8078.4877.8078.2078.200.55%11,348
Jun 15, 202677.9678.0277.7177.7777.771.07%14,940
Jun 12, 202676.5177.2076.5176.9576.950.63%15,402
Jun 11, 202675.1576.5775.1576.4776.471.81%25,888
Jun 10, 202676.1976.2475.1175.1175.11-1.79%16,706
Jun 9, 202676.8777.0075.4276.4876.480.16%12,370
Jun 8, 202676.5476.9976.3476.3676.36-0.21%13,231
Jun 5, 202677.4577.5576.4576.5276.52-1.34%8,709
Jun 4, 202677.3177.5777.2877.5677.561.49%9,198
Jun 3, 202676.4276.4276.4276.4276.42-1.04%734
Jun 2, 202676.2677.2276.2677.2277.220.60%3,594
Jun 1, 202676.4876.7676.3876.7676.760.14%5,838
May 29, 202676.4576.7176.4576.6576.650.66%2,651
May 28, 202676.0976.1575.9376.1576.150.01%8,523
May 27, 202676.0676.2276.0576.1476.140.38%6,820
May 26, 202676.1376.1475.7075.8575.85-0.85%8,060
May 25, 202676.7876.8076.5076.5076.500.62%5,636
May 22, 202676.0076.2676.0076.0376.030.65%14,054
May 21, 202674.7275.5874.7275.5475.540.57%12,331
May 20, 202674.1075.1674.0975.1275.121.34%15,031
May 19, 202674.1574.4074.0074.1274.12-0.48%8,045
May 15, 202674.9974.9974.3874.4874.48-0.96%7,726
May 14, 202675.0075.2374.9275.2075.200.75%10,181
May 13, 202674.4274.6474.3374.6474.64-0.17%3,022
May 12, 202674.4974.7974.1974.7774.770.17%3,224
May 11, 202674.5574.6474.5374.6474.640.20%3,402
May 8, 202674.6074.6074.4274.4974.490.04%8,205
May 7, 202675.2175.2174.4174.4674.46-0.63%4,337
May 6, 202674.6675.0474.5874.9374.931.15%11,763
May 5, 202673.6874.0873.6874.0874.080.78%3,348
May 4, 202674.2574.2573.4773.5173.51-1.34%4,968
May 1, 202674.9174.9974.4574.5174.51-0.17%8,691
Apr 30, 202673.8474.6973.8474.6474.641.66%6,409
Apr 29, 202673.4473.4473.2673.4273.42-0.69%3,141
Apr 28, 202674.0174.0173.9073.9373.930.08%2,633
Apr 27, 202673.8973.8973.7173.8773.87-0.07%3,410
Apr 24, 202673.9774.0473.8273.9273.92-0.31%4,715
Apr 23, 202674.1274.2773.6474.1574.15-0.20%9,626
Apr 22, 202674.5074.5574.2074.3074.300.62%1,844
Apr 21, 202674.7174.7173.7873.8473.84-0.66%3,074
Apr 20, 202674.0774.3574.0774.3374.33-0.03%4,295
Apr 17, 202673.7974.7373.7974.3574.351.75%19,290
Apr 16, 202673.0173.1072.9273.0773.070.20%4,831
Apr 15, 202673.2073.2072.6572.9372.93-0.17%6,470
Apr 14, 202672.5073.0772.4873.0573.050.72%31,804
Apr 13, 202671.5072.5371.4972.5372.530.53%16,502
Apr 10, 202672.6772.6772.0872.1572.15-0.57%3,342