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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.31	37.57	37.57	37.6	37.31	17,063
February 19, 2026	37.23	37.29	37.29	37.32	37.13	10,741
February 18, 2026	37.29	37.34	37.34	37.4	37.24	148,100
February 17, 2026	36.95	37.11	37.11	37.14	36.84	27,800
February 13, 2026	36.98	36.92	36.92	37.02	36.75	81,900
February 12, 2026	37.32	37	37	37.32	36.96	24,345
February 11, 2026	37.36	37.32	37.32	37.36	37.08	28,200
February 10, 2026	37.12	37.15	37.15	37.25	37.08	17,700
February 09, 2026	36.86	37.05	37.05	37.12	36.75	8,737
February 06, 2026	36.64	36.72	36.72	36.82	36.61	13,300
February 05, 2026	36.05	36.15	36.15	36.3	36.05	19,200
February 04, 2026	36.65	36.58	36.58	36.72	36.49	15,900
February 03, 2026	36.35	36.22	36.22	36.38	36.02	26,103
February 02, 2026	36.05	36.34	36.34	36.42	36.05	5,329
January 30, 2026	36.07	36.02	36.02	36.07	35.88	16,100
January 29, 2026	36.2	35.95	35.95	36.2	35.7	30,918
January 28, 2026	35.96	35.97	35.97	36.04	35.81	16,140
January 27, 2026	35.98	35.99	35.99	36.23	35.96	40,729
January 26, 2026	35.92	35.88	35.88	35.92	35.87	28,500
January 23, 2026	35.87	35.85	35.85	35.94	35.82	18,623
January 22, 2026	35.98	36	36	36.09	35.92	10,611
January 21, 2026	35.75	36.07	36.07	36.15	35.7	16,500
January 20, 2026	35.71	35.62	35.62	35.79	35.47	12,939
January 19, 2026	36.2	36.38	36.38	36.38	35.88	24,904
January 16, 2026	36.4	36.28	36.28	36.41	36.23	7,204
January 15, 2026	36.46	36.35	36.35	36.46	36.23	23,400
January 14, 2026	36.18	36.2	36.2	36.2	36.06	17,966
January 13, 2026	36.17	36.08	36.08	36.17	35.99	15,700
January 12, 2026	36.06	36.18	36.18	36.25	35.99	23,300
January 09, 2026	35.86	35.98	35.98	36.03	35.86	8,708
January 08, 2026	35.5	35.62	35.62	35.62	35.5	11,422
January 07, 2026	35.67	35.5	35.5	35.68	35.5	26,800
January 06, 2026	35.62	35.6	35.6	35.62	35.52	6,626
January 05, 2026	35.35	35.42	35.42	35.46	35.27	12,427
January 02, 2026	35.14	35.2	35.2	35.2	35	13,227
December 31, 2025	34.9	34.75	34.75	34.9	34.74	2,422
December 30, 2025	34.92	34.9	34.9	35.05	34.87	29,934
December 29, 2025	35	34.88	34.88	35	34.87	13,754
December 23, 2025	34.98	34.97	34.97	35	34.92	9,736
December 22, 2025	34.82	34.88	34.88	34.88	34.71	7,500
December 19, 2025	34.82	34.95	34.95	35	34.82	11,100
December 18, 2025	34.56	34.6	34.6	34.66	34.52	14,162
December 17, 2025	34.52	34.35	34.35	34.52	34.33	6,415
December 16, 2025	34.58	34.52	34.52	34.58	34.43	28,300
December 15, 2025	34.78	34.73	34.73	34.78	34.64	27,984
December 12, 2025	34.65	34.54	34.54	34.65	34.43	4,131
December 11, 2025	34.58	34.69	34.69	34.72	34.53	13,200
December 10, 2025	34.48	34.58	34.58	34.63	34.4	10,900
December 09, 2025	34.48	34.44	34.44	34.54	34.43	6,667
December 08, 2025	34.53	34.41	34.41	34.53	34.35	12,422
December 05, 2025	34.63	34.47	34.47	34.63	34.45	4,500
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

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