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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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