BMO International Dividend ETF - ZDI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	27.62	27.82	27.82	27.87	27.62	18,100
November 17, 2025	28.26	28.23	28.23	28.3	28.1	8,400
November 14, 2025	28.25	28.49	28.49	28.49	28.23	8,700
November 13, 2025	28.57	28.42	28.42	28.58	28.4	19,595
November 12, 2025	28.52	28.58	28.58	28.58	28.52	12,300
November 11, 2025	28.32	28.43	28.43	28.43	28.28	13,500
November 10, 2025	28.06	28.16	28.16	28.16	27.97	8,400
November 07, 2025	27.8	27.97	27.97	27.97	27.72	16,400
November 06, 2025	27.88	27.93	27.93	27.97	27.88	5,425
November 05, 2025	27.85	27.92	27.92	27.96	27.84	16,109
November 04, 2025	27.68	27.71	27.71	27.78	27.56	10,800
November 03, 2025	27.97	27.85	27.85	27.97	27.83	9,531
October 31, 2025	28.1	27.75	27.75	28.11	27.72	37,433
October 30, 2025	27.91	27.81	27.81	27.98	27.81	3,386
October 29, 2025	28.15	28.01	28.01	28.15	27.92	13,100
October 28, 2025	28.32	28.21	28.21	28.32	28.21	4,528
October 27, 2025	28.25	28.34	28.34	28.35	28.25	4,742
October 24, 2025	28.26	28.19	28.19	28.26	28.19	16,700
October 23, 2025	28.05	28.17	28.17	28.21	28.05	7,235
October 22, 2025	28.05	28.12	28.12	28.17	28.03	9,648
October 21, 2025	28.34	28.19	28.19	28.34	28.16	4,832
October 20, 2025	28.33	28.42	28.42	28.42	28.33	3,700
October 17, 2025	28.17	28.26	28.26	28.26	28.16	6,319
October 16, 2025	28.28	28.25	28.25	28.36	28.23	10,400
October 15, 2025	28.09	28.11	28.11	28.11	27.98	27,000
October 14, 2025	27.56	27.94	27.94	28	27.56	20,907
October 10, 2025	27.98	27.48	27.48	27.98	27.45	32,213
October 09, 2025	28.13	27.96	27.96	28.13	27.91	3,212
October 08, 2025	28.05	28.09	28.09	28.11	28.04	5,641
October 07, 2025	28.21	28.04	28.04	28.21	27.99	10,342
October 06, 2025	28.28	28.21	28.21	28.28	28.2	36,717
October 03, 2025	28.19	28.19	28.19	28.22	28.17	6,345
October 02, 2025	28	27.98	27.98	28.02	27.91	7,516
October 01, 2025	27.84	27.96	27.96	27.99	27.8	15,200
September 30, 2025	27.48	27.61	27.61	27.62	27.35	29,000
September 29, 2025	27.48	27.43	27.43	27.49	27.38	4,800
September 26, 2025	27.38	27.52	27.44	27.52	27.38	11,000
September 25, 2025	27.35	27.3	27.22	27.35	27.25	10,900
September 24, 2025	27.39	27.42	27.34	27.44	27.39	7,027
September 23, 2025	27.43	27.45	27.37	27.56	27.41	9,941
September 22, 2025	27.25	27.42	27.34	27.45	27.23	13,100
September 19, 2025	27.45	27.27	27.19	27.45	27.2	7,831
September 18, 2025	27.4	27.4	27.32	27.41	27.34	13,526
September 17, 2025	27.38	27.31	27.31	27.4	27.31	11,442
September 16, 2025	27.38	27.35	27.35	27.38	27.29	7,927
September 15, 2025	27.5	27.46	27.46	27.5	27.39	5,901
September 12, 2025	27.51	27.4	27.4	27.51	27.36	19,129
September 11, 2025	27.46	27.51	27.51	27.52	27.44	8,005
September 10, 2025	27.4	27.43	27.43	27.43	27.33	3,200
September 09, 2025	27.32	27.36	27.36	27.38	27.27	5,710
September 08, 2025	27.25	27.42	27.42	27.42	27.25	29,341
September 05, 2025	27.46	27.27	27.27	27.46	27.25	20,386
September 04, 2025	27.05	27.17	27.17	27.17	27.05	12,548
September 03, 2025	26.91	26.94	26.94	26.96	26.86	16,500
September 02, 2025	26.84	26.86	26.86	26.92	26.78	47,549
August 29, 2025	26.95	26.93	26.93	26.96	26.9	10,401
August 28, 2025	27.05	27.09	27.09	27.11	27.04	24,306
August 27, 2025	27.19	27.16	27.08	27.19	27.11	11,600
August 26, 2025	27.32	27.26	27.18	27.32	27.18	20,000
August 25, 2025	27.64	27.35	27.27	27.64	27.34	30,304

BMO International Dividend ETF (ZDI.TO) TSX