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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	32.64	32.64	32.64	32.67	32.54	36,740
August 12, 2025	32.49	32.6	32.6	32.63	32.49	33,300
August 11, 2025	32.39	32.37	32.37	32.43	32.34	9,400
August 08, 2025	32.23	32.35	32.35	32.4	32.23	7,200
August 07, 2025	32.21	32.19	32.19	32.22	32.1	11,334
August 06, 2025	31.88	31.92	31.92	31.93	31.85	17,700
August 05, 2025	31.81	31.8	31.8	31.9	31.79	22,602
August 01, 2025	31.59	31.47	31.47	31.59	31.26	45,700
July 31, 2025	32.05	31.93	31.93	32.09	31.86	29,200
July 30, 2025	32.15	32.15	32.15	32.15	32.15	0
July 29, 2025	32.09	32.15	32.15	32.17	32.05	16,403
July 28, 2025	32.12	32.21	32.21	32.21	32.06	25,231
July 25, 2025	32.07	32.39	32.39	32.39	32.07	16,500
July 24, 2025	32.36	32.31	32.31	32.36	32.26	16,400
July 23, 2025	32.07	32.48	32.48	32.48	32.07	11,231
July 22, 2025	31.78	31.73	31.73	31.78	31.67	4,742
July 21, 2025	31.79	31.75	31.75	31.83	31.73	17,900
July 18, 2025	31.9	31.77	31.77	31.9	31.72	10,614
July 17, 2025	31.55	31.85	31.85	31.85	31.55	26,500
July 16, 2025	31.69	31.64	31.64	31.71	31.43	19,236
July 15, 2025	31.75	31.7	31.7	31.77	31.66	23,414
July 14, 2025	31.6	31.87	31.87	31.87	31.6	10,320
July 11, 2025	31.77	31.78	31.78	31.78	31.68	9,500
July 10, 2025	31.89	31.9	31.9	31.96	31.89	18,500
July 09, 2025	31.86	31.97	31.97	31.97	31.81	25,913
July 08, 2025	31.51	31.77	31.77	31.87	31.51	10,258
July 07, 2025	31.48	31.57	31.57	31.62	31.46	23,200
July 04, 2025	31.63	31.84	31.84	31.84	31.59	3,413
July 03, 2025	31.7	31.52	31.52	31.91	31.52	11,300
July 02, 2025	31.5	31.59	31.59	31.61	31.45	13,200
June 30, 2025	31.49	31.55	31.55	31.59	31.49	7,100
June 27, 2025	31.67	31.63	31.63	31.67	31.56	17,226
June 26, 2025	31.36	31.56	31.38	31.56	31.36	2,800
June 25, 2025	31.39	31.34	31.16	31.39	31.28	21,900
June 24, 2025	31.48	31.49	31.31	31.54	31.43	50,633
June 23, 2025	31.03	31.29	31.11	31.3	31.03	24,000
June 20, 2025	31.42	31.24	31.06	31.42	31.23	24,500
June 19, 2025	31.46	31.53	31.35	31.53	31.2	14,641
June 18, 2025	31.5	31.57	31.39	31.57	31.44	6,047
June 17, 2025	31.61	31.45	31.27	31.61	31.42	26,622
June 16, 2025	31.75	31.7	31.7	31.8	31.65	12,841
June 13, 2025	31.7	31.57	31.57	31.71	31.5	34,700
June 12, 2025	31.71	31.83	31.83	31.87	31.71	22,800
June 11, 2025	31.96	31.77	31.77	31.98	31.76	21,430
June 10, 2025	31.98	31.96	31.96	31.99	31.92	12,400
June 09, 2025	31.85	31.85	31.85	31.96	31.85	11,600
June 06, 2025	31.88	31.92	31.92	31.93	31.88	1,500
June 05, 2025	31.71	31.73	31.73	31.76	31.66	10,800
June 04, 2025	31.71	31.74	31.74	31.77	31.67	9,900
June 03, 2025	31.53	31.71	31.71	31.71	31.53	29,444
June 02, 2025	31.61	31.72	31.72	31.75	31.51	8,900
May 30, 2025	31.69	31.7	31.7	31.7	31.48	10,400
May 29, 2025	31.56	31.52	31.52	31.61	31.49	16,600
May 28, 2025	31.66	31.64	31.64	31.68	31.56	8,612
May 27, 2025	31.63	32.02	32.02	32.02	31.63	8,508
May 26, 2025	31.56	31.6	31.6	31.74	31.4	5,400
May 23, 2025	31.13	31.3	31.3	31.3	31.13	50,126
May 22, 2025	31.29	31.49	31.49	31.57	31.29	15,445

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