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
November 12, 2025	72.87	73.35	73.35	73.51	72.87	21,644
November 11, 2025	72.1	72.82	72.82	72.82	72.1	5,800
November 10, 2025	71.92	72	72	72	71.41	2,220
November 07, 2025	71	71.44	71.44	71.44	70.9	1,718
November 06, 2025	71.65	71.55	71.55	71.65	71.11	1,735
November 05, 2025	71.62	72.03	72.03	72.03	71.62	1,000
November 04, 2025	71.58	71.59	71.59	71.74	71.34	3,900
November 03, 2025	72.7	71.97	71.97	72.7	71.71	5,415
October 31, 2025	72.45	72.2	72.2	72.45	72.08	10,400
October 30, 2025	72.86	72.55	72.55	72.95	72.55	842
October 29, 2025	72.85	72.44	72.44	73	72.27	6,435
October 28, 2025	72.58	72.59	72.59	72.89	72.57	5,400
October 27, 2025	72.39	72.28	72.28	72.39	72.06	8,917
October 24, 2025	71.65	71.95	71.95	71.95	71.65	4,200
October 23, 2025	70.91	71.06	71.06	71.15	70.91	917
October 22, 2025	70.95	70.93	70.93	70.95	70.82	5,402
October 21, 2025	71.16	71.41	71.41	71.6	71.12	6,819
October 20, 2025	70.69	71.11	71.11	71.11	70.55	3,400
October 17, 2025	69.81	70.12	70.12	70.38	69.81	1,611
October 16, 2025	70.57	69.94	69.94	70.64	69.71	2,600
October 15, 2025	70.86	70.41	70.41	70.94	70.14	2,520
October 14, 2025	70.35	70.45	70.45	70.67	70.28	2,715
October 10, 2025	70.62	69.22	69.22	70.74	69.22	5,900
October 09, 2025	70.79	70.56	70.56	70.79	70.45	2,314
October 08, 2025	70.97	71.06	71.06	71.14	70.82	2,445
October 07, 2025	70.95	70.78	70.78	70.95	70.78	2,200
October 06, 2025	71.3	71.05	71.05	71.3	70.8	700
October 03, 2025	70.99	71.15	71.15	71.5	70.99	4,900
October 02, 2025	70.8	70.42	70.42	70.8	70.42	923
October 01, 2025	70.33	70.76	70.76	70.79	70.33	2,900
September 30, 2025	70.27	70.43	70.43	70.62	70.27	1,800
September 29, 2025	70.66	70.58	70.58	70.66	70.26	3,327
September 26, 2025	70.48	70.59	70.4	70.69	70.34	1,600
September 25, 2025	70.35	70.11	69.92	70.37	69.95	3,300
September 24, 2025	70.72	70.4	70.21	70.72	70.38	3,500
September 23, 2025	70.93	70.65	70.46	71.1	70.62	1,009
September 22, 2025	70.58	70.89	70.7	70.89	70.36	2,828
September 19, 2025	70.52	70.67	70.48	70.68	70.52	4,520
September 18, 2025	70.44	70.48	70.48	70.6	70.24	6,645
September 17, 2025	70.05	70.19	70.19	70.58	70.05	5,400
September 16, 2025	70	69.82	69.82	70	69.8	2,900
September 15, 2025	70.26	70	70	70.26	69.96	1,300
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

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