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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	30.03	30.1	30.1	30.1	29.96	15,800
January 15, 2026	30.2	29.98	29.98	30.2	29.98	7,000
January 14, 2026	29.77	30	30	30	29.77	21,144
January 13, 2026	29.89	29.73	29.73	29.89	29.67	64,614
January 12, 2026	29.63	29.9	29.9	29.9	29.63	15,403
January 09, 2026	29.64	29.86	29.86	29.86	29.64	13,200
January 08, 2026	29.48	29.56	29.56	29.56	29.4	27,400
January 07, 2026	29.43	29.52	29.52	29.52	29.38	13,800
January 06, 2026	29.31	29.49	29.49	29.51	29.31	14,535
January 05, 2026	29.26	29.33	29.33	29.33	29.1	21,915
January 02, 2026	29.09	29.1	29.1	29.1	28.96	13,760
December 31, 2025	28.84	28.78	28.78	28.84	28.75	4,942
December 30, 2025	28.95	28.84	28.84	28.95	28.81	8,800
December 29, 2025	28.77	28.85	28.77	28.88	28.77	9,100
December 23, 2025	28.92	28.91	28.91	28.95	28.87	24,346
December 22, 2025	28.82	28.82	28.82	28.82	28.7	8,133
December 19, 2025	28.58	28.77	28.77	28.83	28.58	9,900
December 18, 2025	28.6	28.55	28.55	28.61	28.52	36,364
December 17, 2025	28.55	28.47	28.47	28.56	28.46	22,100
December 16, 2025	28.59	28.49	28.49	28.59	28.44	24,500
December 15, 2025	28.75	28.72	28.72	28.75	28.65	15,535
December 12, 2025	28.54	28.46	28.46	28.56	28.42	20,230
December 11, 2025	28.34	28.57	28.57	28.6	28.34	43,206
December 10, 2025	28.27	28.4	28.4	28.42	28.27	10,100
December 09, 2025	28.22	28.19	28.19	28.25	28.17	18,922
December 08, 2025	28.24	28.19	28.19	28.24	28.1	10,100
December 05, 2025	28.48	28.27	28.27	28.48	28.24	11,075
December 04, 2025	28.58	28.5	28.5	28.63	28.5	34,200
December 03, 2025	28.47	28.44	28.44	28.47	28.36	7,405
December 02, 2025	28.48	28.4	28.4	28.48	28.31	8,039
December 01, 2025	28.3	28.34	28.34	28.37	28.27	19,600
November 28, 2025	28.35	28.41	28.41	28.41	28.22	4,700
November 27, 2025	28.39	28.36	28.36	28.39	28.29	6,808
November 26, 2025	28.34	28.37	28.37	28.43	28.34	15,411
November 25, 2025	28.1	28.3	28.22	28.31	28.1	10,200
November 24, 2025	27.84	27.99	27.91	28.04	27.84	6,249
November 21, 2025	27.87	28.05	28.05	28.1	27.86	9,400
November 20, 2025	28.07	27.56	27.56	28.07	27.55	19,500
November 19, 2025	27.82	27.82	27.82	27.85	27.69	14,122
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

BMO International Dividend ETF (ZDI.TO) TSX