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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	27.6	27.67	27.67	27.73	27.59	18,808
August 21, 2025	27.49	27.41	27.41	27.49	27.41	1,300
August 20, 2025	27.43	27.52	27.52	27.52	27.37	53,712
August 19, 2025	27.29	27.32	27.32	27.36	27.24	27,525
August 18, 2025	27.02	27.09	27.09	27.14	27.02	17,828
August 15, 2025	27.1	27.22	27.22	27.22	27.1	16,507
August 14, 2025	26.79	27.01	27.01	27.02	26.79	15,100
August 13, 2025	26.85	26.92	26.92	26.92	26.85	23,337
August 12, 2025	26.56	26.73	26.73	26.73	26.53	11,049
August 11, 2025	26.47	26.4	26.4	26.47	26.37	38,101
August 08, 2025	26.27	26.45	26.45	26.47	26.27	33,930
August 07, 2025	26.24	26.26	26.26	26.29	26.22	7,700
August 06, 2025	25.96	26.04	26.04	26.05	25.96	11,300
August 05, 2025	26.18	25.97	25.97	26.18	25.95	13,100
August 01, 2025	25.73	25.71	25.71	25.73	25.59	16,800
July 31, 2025	25.97	25.85	25.85	25.99	25.85	13,416
July 30, 2025	26.27	26.14	26.14	26.27	26.06	5,700
July 29, 2025	26.43	26.38	26.3	26.44	26.3	20,400
July 28, 2025	26.68	26.44	26.36	26.68	26.4	11,500
July 25, 2025	26.74	26.84	26.76	26.84	26.67	18,900
July 24, 2025	26.85	26.74	26.66	26.85	26.74	8,745
July 23, 2025	26.45	26.81	26.73	26.81	26.45	48,618
July 22, 2025	26	26.1	26.02	26.13	26	39,030
July 21, 2025	25.96	26.06	25.98	26.16	25.96	2,548
July 18, 2025	26.13	25.96	25.88	26.13	25.94	2,900
July 17, 2025	25.97	26.08	26	26.08	25.97	12,235
July 16, 2025	25.93	25.99	25.91	25.99	25.84	17,829
July 15, 2025	26.15	25.92	25.84	26.15	25.91	37,131
July 14, 2025	26.2	26.18	26.1	26.2	26.13	10,419
July 11, 2025	26.24	26.19	26.19	26.24	26.13	18,300
July 10, 2025	26.36	26.37	26.37	26.39	26.3	27,037

BMO International Dividend ETF (ZDI.TO) TSX