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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BMO International Dividend ETF (ZDI.TO) TSX