BMO Dow Jones Industrial Average Hedged to CAD Index ETF - ZDJ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	70.23	69.96	69.96	70.23	69.96	2,654
September 11, 2025	69.51	70.41	70.41	70.41	69.51	11,600
September 10, 2025	69.68	69.47	69.47	69.68	69.27	8,400
September 09, 2025	69.63	69.81	69.81	69.84	69.39	10,009
September 08, 2025	69.3	69.38	69.38	69.38	69.16	12,200
September 05, 2025	69.78	69.32	69.32	69.78	69.1	4,744
September 04, 2025	69.2	69.7	69.7	69.7	69.2	4,300
September 03, 2025	68.84	68.88	68.88	69.05	68.78	3,533
September 02, 2025	69.09	69.16	69.16	69.16	68.73	2,448
August 29, 2025	69.33	69.56	69.5	69.56	69.33	4,178
August 28, 2025	69.7	69.58	69.58	69.7	69.43	435
August 27, 2025	69.2	69.57	69.57	69.57	69.2	500
August 26, 2025	68.98	69.24	69.24	69.3	68.98	3,100
August 25, 2025	69.6	69.22	69.22	69.6	69.17	2,000
August 22, 2025	68.9	69.64	69.64	69.82	68.89	11,300
August 21, 2025	68.35	68.36	68.36	68.44	68.32	1,000
August 20, 2025	68.87	68.65	68.65	68.87	68.41	1,224
August 19, 2025	68.88	68.58	68.58	68.97	68.48	1,907
August 18, 2025	68.49	68.55	68.55	68.6	68.49	3,404
August 15, 2025	68.76	68.59	68.59	68.85	68.53	15,509
August 14, 2025	68.43	68.54	68.54	68.59	68.25	3,900
August 13, 2025	68	68.57	68.57	68.57	68	7,010
August 12, 2025	67.8	67.85	67.85	67.85	67.79	1,313
August 11, 2025	67.25	67.14	67.14	67.31	67.11	2,500
August 08, 2025	67.25	67.35	67.35	67.38	67.25	1,048
August 07, 2025	67.85	67.03	67.03	67.85	66.97	4,100
August 06, 2025	67.56	67.43	67.43	67.56	67.18	6,412
August 05, 2025	67.1	67.33	67.33	67.48	67.1	5,000
August 01, 2025	66.72	66.51	66.51	66.72	66.3	9,600
July 31, 2025	68.03	67.53	67.53	68.07	67.53	3,438
July 30, 2025	68.1	67.64	67.64	68.28	67.64	10,300
July 29, 2025	68.29	68.12	68.12	68.31	68.12	2,600
July 28, 2025	68.55	68.48	68.48	68.63	68.4	2,136
July 25, 2025	68.38	68.55	68.55	68.61	68.38	1,900
July 24, 2025	68.35	68.28	68.28	68.48	68.28	2,315
July 23, 2025	68.47	68.71	68.71	68.71	68.26	5,945
July 22, 2025	67.89	67.93	67.93	67.93	67.71	1,349
July 21, 2025	67.77	67.94	67.94	68.1	67.77	3,200
July 18, 2025	67.81	67.73	67.73	67.81	67.66	629
July 17, 2025	67.83	67.77	67.77	67.83	67.62	3,228
July 16, 2025	67.31	67.55	67.55	67.55	67.1	2,700
July 15, 2025	67.98	67.27	67.27	67.98	67.27	3,211
July 14, 2025	67.76	67.86	67.86	67.86	67.71	1,200
July 11, 2025	68.03	67.79	67.79	68.03	67.67	4,600
July 10, 2025	68	68.2	68.2	68.34	68	709
July 09, 2025	67.9	67.96	67.96	68.08	67.66	3,600
July 08, 2025	67.6	67.56	67.56	67.8	67.56	4,233
July 07, 2025	68.09	67.93	67.93	68.31	67.51	7,700
July 04, 2025	68.19	67.87	67.87	68.19	67.87	2,400
July 03, 2025	67.95	68.21	68.21	68.5	67.95	24,331
July 02, 2025	67.71	67.97	67.97	68	67.71	2,805
June 30, 2025	67.23	67.27	67.27	67.27	67.1	4,402
June 27, 2025	66.52	66.97	66.97	67.09	66.52	3,800
June 26, 2025	66.22	66.52	66.33	66.52	66.2	3,100
June 25, 2025	66.16	65.9	65.71	66.16	65.75	10,603
June 24, 2025	65.66	66.1	65.91	66.21	65.65	7,300
June 23, 2025	64.61	65.26	65.07	65.31	64.4	4,320
June 20, 2025	64.82	64.61	64.43	64.82	64.61	1,100
June 19, 2025	64.16	64.19	64.01	64.3	64.16	2,600
June 18, 2025	65	64.74	64.56	65	64.68	910

BMO Dow Jones Industrial Average Hedged to CAD Index ETF (ZDJ.TO) TSX