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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.47	34.45	34.45	34.47	34.37	22,801
December 03, 2025	34.25	34.31	34.31	34.33	34.23	5,300
December 02, 2025	34.44	34.31	34.31	34.44	34.22	12,321
December 01, 2025	34.2	34.16	34.16	34.27	34.16	15,229
November 28, 2025	34.43	34.55	34.55	34.56	34.25	28,740
November 27, 2025	34.2	34.4	34.4	34.59	34.2	2,600
November 26, 2025	34.14	34.26	34.26	34.3	34.14	6,600
November 25, 2025	33.8	34.01	34.01	34.01	33.65	10,300
November 24, 2025	33.52	33.74	33.74	33.79	33.52	12,225
November 21, 2025	33.43	33.75	33.75	33.84	33.43	10,235
November 20, 2025	33.9	33.16	33.16	33.95	33.16	8,000
November 19, 2025	33.64	33.71	33.71	33.74	33.56	12,100
November 18, 2025	33.55	33.6	33.6	33.64	33.39	17,505
November 17, 2025	34.16	33.99	33.99	34.21	33.87	13,311
November 14, 2025	34.26	34.35	34.35	34.43	34.18	22,700
November 13, 2025	34.66	34.38	34.38	34.68	34.3	5,738
November 12, 2025	34.61	34.82	34.82	34.82	34.61	4,200
November 11, 2025	34.44	34.6	34.6	34.61	34.44	1,600
November 10, 2025	34.18	34.4	34.4	34.41	34.18	13,700
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

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