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
January 13, 2026	75.12	74.51	74.51	75.12	74.34	14,584
January 12, 2026	74.75	75.19	75.19	75.19	74.29	4,400
January 09, 2026	74.8	75.03	75.03	75.09	74.52	8,028
January 08, 2026	74.09	74.65	74.65	74.67	74.09	15,221
January 07, 2026	75	74.24	74.24	75	74.18	6,309
January 06, 2026	73.99	74.94	74.94	74.98	73.99	6,900
January 05, 2026	73.44	74.2	74.2	74.5	73.44	9,524
January 02, 2026	73.03	73.27	73.27	73.32	72.63	3,967
December 31, 2025	73.14	72.83	72.83	73.14	72.81	4,646
December 30, 2025	73.51	73.28	73.28	73.51	73.21	7,606
December 29, 2025	73.74	73.62	73.62	73.88	73.6	18,257
December 24, 2025	73.85	73.99	73.8	74.06	73.85	7,079
December 23, 2025	73.6	73.64	73.64	73.64	73.58	2,310
December 22, 2025	73.25	73.49	73.49	73.52	73.25	3,014
December 19, 2025	73.17	73.16	73.16	73.36	73.16	2,300
December 18, 2025	73.23	72.93	72.93	73.48	72.79	13,275
December 17, 2025	73.14	72.84	72.84	73.41	72.83	6,500
December 16, 2025	73.59	73.15	73.15	73.6	72.93	7,900
December 15, 2025	74.12	73.64	73.64	74.12	73.47	5,344
December 12, 2025	74.28	73.66	73.66	74.28	73.51	5,517
December 11, 2025	73.26	74.02	74.02	74.1	73.26	14,900
December 10, 2025	72.22	73.21	73.21	73.25	72.22	14,021
December 09, 2025	72.82	72.34	72.34	72.86	72.34	3,825
December 08, 2025	73.09	72.53	72.53	73.09	72.5	3,600
December 05, 2025	72.7	72.85	72.85	73.16	72.7	6,700
December 04, 2025	73.04	72.67	72.67	73.04	72.62	6,800
December 03, 2025	72.45	72.87	72.87	72.9	72.45	5,334
December 02, 2025	72.04	72.27	72.27	72.36	72.04	1,140
December 01, 2025	72.3	71.91	71.91	72.3	71.91	3,430
November 28, 2025	72.36	72.6	72.6	72.6	72.36	13,934
November 27, 2025	72.45	71.86	71.86	72.45	71.86	9,400
November 26, 2025	71.85	72.21	72.21	72.21	71.85	2,153
November 25, 2025	70.81	71.64	71.64	71.67	70.54	8,400
November 24, 2025	70.5	70.6	70.6	70.74	70.5	1,400
November 21, 2025	69.6	70.32	70.32	70.58	69.6	2,100
November 20, 2025	70.84	69.56	69.56	71.17	69.5	4,133
November 19, 2025	70.22	70.13	70.13	70.22	69.78	2,200
November 18, 2025	70	70.2	70.2	70.44	69.93	5,300
November 17, 2025	71.49	70.83	70.83	71.66	70.71	2,901
November 14, 2025	71.87	71.64	71.64	71.87	71.31	3,223
November 13, 2025	73.16	72.14	72.14	73.16	72.11	6,837
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

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