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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	26.32	26.37	26.37	26.41	26.23	30,026
July 08, 2025	25.99	26.2	26.2	26.2	25.99	8,600
July 07, 2025	26.14	25.95	25.95	26.14	25.91	21,800
July 04, 2025	26.11	26.25	26.25	26.25	26.01	8,917
July 03, 2025	26.15	26.22	26.22	26.22	26.06	16,102
July 02, 2025	26.09	26.13	26.13	26.13	25.95	20,926
June 30, 2025	26.05	25.94	25.94	26.05	25.89	5,900
June 27, 2025	25.95	26.06	26.06	26.14	25.93	26,723
June 26, 2025	25.84	25.87	25.79	25.87	25.64	23,100
June 25, 2025	25.87	25.76	25.68	25.87	25.75	26,900
June 24, 2025	25.85	26	25.92	26.01	25.85	25,100
June 23, 2025	25.42	25.76	25.68	25.76	25.42	24,423
June 20, 2025	25.77	25.61	25.53	25.77	25.6	11,800
June 19, 2025	25.75	25.81	25.73	25.82	25.64	8,500
June 18, 2025	25.64	25.77	25.69	25.83	25.64	5,300
June 17, 2025	25.79	25.68	25.6	25.79	25.66	18,000
June 16, 2025	26.09	25.87	25.79	26.09	25.87	12,900
June 13, 2025	26.02	25.86	25.78	26.02	25.85	26,100
June 12, 2025	26.22	26.24	26.16	26.24	26.17	8,700
June 11, 2025	26.27	26.14	26.06	26.27	26.13	13,500
June 10, 2025	26.26	26.22	26.14	26.26	26.19	13,928
June 09, 2025	26.17	26.21	26.13	26.23	26.1	14,310
June 06, 2025	26.07	26.19	26.11	26.2	26.07	14,400
June 05, 2025	26.13	26.04	25.95	26.13	26	23,200
June 04, 2025	26.1	26.14	26.06	26.16	26.1	26,300
June 03, 2025	26.22	26.07	26.07	26.22	26	9,319
June 02, 2025	26.09	26.23	26.23	26.23	25.98	14,843
May 30, 2025	26.16	26.06	26.06	26.16	25.97	13,300
May 29, 2025	26.1	26.13	26.13	26.13	26.02	6,200

BMO International Dividend ETF (ZDI.TO) TSX