BMO MSCI EAFE Hedged to CAD Index ETF - ZDM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.8	34.06	34.06	34.06	33.71	16,200
November 06, 2025	34.1	33.94	33.94	34.1	33.88	3,900
November 05, 2025	34.17	34.19	34.19	34.22	34.12	4,700
November 04, 2025	33.95	34	34	34.05	33.91	20,200
November 03, 2025	34.11	34.29	34.29	34.32	34.11	9,400
October 31, 2025	34.09	34.21	34.21	34.22	34.08	6,100
October 30, 2025	34.09	34.18	34.18	34.3	34.09	13,847
October 29, 2025	34.15	34.23	34.23	34.3	34.15	18,247
October 28, 2025	34.38	34.29	34.29	34.38	34.27	8,429
October 27, 2025	34.28	34.31	34.31	34.31	34.27	33,016
October 24, 2025	34.13	34.15	34.15	34.16	34.13	4,500
October 23, 2025	33.95	34.07	34.07	34.09	33.95	12,018
October 22, 2025	33.95	33.91	33.91	33.97	33.73	6,400
October 21, 2025	33.92	33.92	33.92	33.95	33.91	4,720
October 20, 2025	33.96	34.03	34.03	34.05	33.96	61,600
October 17, 2025	33.5	33.77	33.77	33.78	33.5	102,300
October 16, 2025	33.63	33.69	33.69	33.8	33.52	37,035
October 15, 2025	33.61	33.58	33.58	33.66	33.44	30,400
October 14, 2025	33.32	33.61	33.61	33.68	33.32	20,547
October 10, 2025	33.91	33.16	33.16	33.91	33.12	14,000
October 09, 2025	34.02	34.02	34.02	34.02	33.86	8,227
October 08, 2025	33.98	34.02	34.02	34.04	33.93	20,700
October 07, 2025	33.89	33.95	33.95	33.95	33.79	8,400
October 06, 2025	33.89	33.94	33.94	34.02	33.89	187,820
October 03, 2025	33.57	33.7	33.7	33.7	33.57	10,300
October 02, 2025	33.5	33.44	33.44	33.5	33.39	10,025
October 01, 2025	33.25	33.44	33.44	33.44	33.25	38,200
September 30, 2025	32.94	33.15	33.15	33.15	32.94	5,900
September 29, 2025	33.05	33.07	33.07	33.07	32.99	8,300
September 26, 2025	33.13	33.23	33.23	33.23	33.1	19,543
September 25, 2025	32.97	33.09	33.09	33.09	32.93	20,948
September 24, 2025	33.1	33.12	33.12	33.16	33.05	19,312
September 23, 2025	33.22	33.05	33.05	33.22	33.05	7,224
September 22, 2025	33.05	33.16	33.16	33.18	33.03	6,100
September 19, 2025	33.2	33.16	33.16	33.2	33.09	21,533
September 18, 2025	33.04	33.16	33.16	33.2	33.04	4,638
September 17, 2025	32.94	32.96	32.96	32.98	32.8	23,639
September 16, 2025	33.1	32.95	32.95	33.1	32.89	11,247
September 15, 2025	33.18	33.26	33.26	33.26	33.18	10,100
September 12, 2025	33.13	33.11	33.11	33.13	33.04	11,700
September 11, 2025	33	33.21	33.21	33.21	33	13,139
September 10, 2025	32.95	32.86	32.86	32.99	32.86	36,000
September 09, 2025	32.87	32.95	32.95	32.95	32.84	6,400
September 08, 2025	32.87	32.99	32.99	32.99	32.83	17,618
September 05, 2025	32.8	32.72	32.72	32.8	32.6	19,316
September 04, 2025	32.69	32.8	32.8	32.8	32.69	5,129
September 03, 2025	32.52	32.5	32.5	32.52	32.4	15,300
September 02, 2025	32.29	32.51	32.51	32.52	32.29	14,900
August 29, 2025	32.8	32.7	32.7	32.8	32.64	21,934
August 28, 2025	32.9	32.86	32.86	32.9	32.84	17,228
August 27, 2025	32.72	32.84	32.84	32.85	32.72	21,000
August 26, 2025	32.96	32.95	32.95	32.96	32.84	21,100
August 25, 2025	33.12	33.06	33.06	33.17	33.02	13,442
August 22, 2025	33.19	33.24	33.24	33.29	33.19	9,600
August 21, 2025	32.95	33.06	33.06	33.1	32.94	26,400
August 20, 2025	33.06	33.14	33.14	33.14	33.01	15,200
August 19, 2025	33.1	32.99	32.99	33.11	32.98	3,400
August 18, 2025	32.9	32.99	32.99	33	32.9	19,300
August 15, 2025	32.93	32.92	32.92	32.95	32.85	25,300
August 14, 2025	32.76	32.88	32.88	32.88	32.76	2,800

BMO MSCI EAFE Hedged to CAD Index ETF (ZDM.TO) TSX