BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada
· Delayed Price · Currency is CAD 64.67
-0.36 (-0.55%)
May 13, 2025, 3:59 PM EDT
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 64.82 | 65.00 | 64.67 | 64.67 | 64.67 | -0.55% | 4,542 |
| May 12, 2025 | 64.91 | 65.03 | 64.66 | 65.03 | 65.03 | 2.75% | 9,400 |
| May 9, 2025 | 63.53 | 63.62 | 63.17 | 63.29 | 63.29 | -0.63% | 7,000 |
| May 8, 2025 | 63.55 | 64.01 | 63.20 | 63.69 | 63.69 | 0.97% | 10,600 |
| May 7, 2025 | 63.08 | 63.24 | 62.81 | 63.08 | 63.08 | 0.46% | 7,537 |
| May 6, 2025 | 62.80 | 63.12 | 62.57 | 62.79 | 62.79 | -0.68% | 9,000 |
| May 5, 2025 | 63.48 | 63.56 | 63.22 | 63.22 | 63.22 | -0.35% | 1,329 |
| May 2, 2025 | 63.04 | 63.50 | 63.00 | 63.44 | 63.44 | 1.52% | 4,100 |
| May 1, 2025 | 62.49 | 63.06 | 62.49 | 62.49 | 62.49 | - | 6,500 |
| Apr 30, 2025 | 61.63 | 62.49 | 61.10 | 62.49 | 62.49 | 0.48% | 12,535 |
| Apr 29, 2025 | 61.88 | 62.31 | 61.88 | 62.19 | 62.19 | 0.58% | 56,800 |
| Apr 28, 2025 | 61.60 | 62.04 | 61.27 | 61.83 | 61.83 | 0.37% | 8,139 |
| Apr 25, 2025 | 61.48 | 61.60 | 61.10 | 61.60 | 61.60 | 0.08% | 34,700 |
| Apr 24, 2025 | 60.65 | 61.63 | 60.65 | 61.55 | 61.55 | 1.02% | 41,900 |
| Apr 23, 2025 | 61.42 | 61.90 | 60.80 | 60.93 | 60.93 | 1.16% | 25,700 |
| Apr 22, 2025 | 59.09 | 60.28 | 59.09 | 60.23 | 60.23 | 2.50% | 20,046 |
| Apr 21, 2025 | 59.75 | 59.75 | 58.26 | 58.76 | 58.76 | -2.46% | 68,220 |
| Apr 17, 2025 | 60.25 | 60.55 | 59.96 | 60.24 | 60.24 | -1.20% | 29,800 |
| Apr 16, 2025 | 61.90 | 61.93 | 60.61 | 60.97 | 60.97 | -1.69% | 41,524 |
| Apr 15, 2025 | 62.36 | 62.47 | 62.00 | 62.02 | 62.02 | -0.51% | 6,100 |
| Apr 14, 2025 | 62.74 | 62.74 | 61.80 | 62.34 | 62.34 | 0.71% | 25,528 |
| Apr 11, 2025 | 60.85 | 61.90 | 60.53 | 61.90 | 61.90 | 1.61% | 11,844 |
| Apr 10, 2025 | 61.26 | 61.35 | 59.27 | 60.92 | 60.92 | -2.37% | 14,107 |
| Apr 9, 2025 | 57.09 | 62.40 | 57.09 | 62.40 | 62.40 | 7.62% | 24,332 |
| Apr 8, 2025 | 60.28 | 60.51 | 57.00 | 57.98 | 57.98 | -0.50% | 28,521 |
| Apr 7, 2025 | 56.96 | 58.85 | 56.35 | 58.27 | 58.27 | -0.99% | 30,830 |
| Apr 4, 2025 | 60.88 | 60.88 | 58.80 | 58.85 | 58.85 | -5.46% | 28,600 |
| Apr 3, 2025 | 62.83 | 62.99 | 62.25 | 62.25 | 62.25 | -3.96% | 11,010 |
| Apr 2, 2025 | 63.98 | 64.82 | 63.98 | 64.82 | 64.82 | 0.67% | 3,100 |
| Apr 1, 2025 | 64.03 | 64.56 | 64.03 | 64.39 | 64.39 | - | 3,700 |
| Mar 31, 2025 | 63.34 | 64.65 | 63.20 | 64.39 | 64.39 | 0.75% | 5,100 |
| 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 |