Canada markets open in 2 hours 2 minutes

BMO International Dividend Hedged to CAD ETF (ZDH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.27+0.06 (+0.22%)
At close: 09:30AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202427.2727.2727.2727.2727.271,900
Apr 26, 202427.1627.2127.1627.2127.211,100
Apr 26, 20240.09 Dividend
Apr 25, 202426.8626.8626.8626.8626.77200
Apr 24, 202427.2027.2027.0227.0226.931,000
Apr 23, 202426.8826.8826.8826.8826.79200
Apr 22, 202426.7926.7926.6726.7526.662,700
Apr 19, 202426.5426.5626.4626.4626.371,600
Apr 18, 202426.6426.6526.6426.6526.56300
Apr 17, 202426.5926.5926.4726.4726.38600
Apr 16, 202426.5326.6326.5026.6326.542,600
Apr 15, 202426.8926.8926.7126.7126.62900
Apr 12, 202426.9126.9126.7826.7926.703,500
Apr 11, 202426.9627.1126.8927.1127.022,800
Apr 10, 202426.9526.9526.9226.9326.841,400
Apr 09, 202427.0227.0227.0227.0226.93100
Apr 08, 202427.0027.0327.0027.0326.942,700
Apr 05, 202426.8527.0226.8526.9826.89800
Apr 04, 202427.3027.3026.8926.9226.836,700
Apr 03, 202427.1527.1527.1127.1127.02600
Apr 02, 202427.0427.0427.0327.0326.94500
Apr 01, 202427.2127.3027.1627.2227.1315,800
Mar 28, 202427.3527.3527.2727.2727.185,100
Mar 27, 202427.2527.2727.2127.2727.181,800
Mar 27, 20240.09 Dividend
Mar 26, 202427.1927.3227.1927.2527.072,000
Mar 25, 202427.1327.1327.1327.1326.95200
Mar 22, 202427.1927.2727.1027.1026.929,700
Mar 21, 202427.2527.2627.2427.2627.082,000
Mar 20, 202426.9427.2226.9427.2127.033,900
Mar 19, 202426.8627.0226.8326.9326.754,300
Mar 18, 202426.9226.9226.8526.9026.723,600
Mar 15, 202426.8426.8826.7826.8826.703,100
Mar 14, 202426.9026.9026.7226.7226.543,400
Mar 13, 202426.7526.8726.7526.7726.593,600
Mar 12, 202426.7926.8626.7826.8626.684,100
Mar 11, 202426.6626.6626.5826.5926.413,100
Mar 08, 202426.8626.8826.6726.6726.499,800
Mar 07, 202426.7626.8426.7626.8426.662,500
Mar 06, 202426.7626.7726.7426.7426.561,000
Mar 05, 202426.5326.5526.4126.5126.3310,200
Mar 04, 202426.5726.5726.4526.5126.333,500
Mar 01, 202426.5626.5726.5426.5426.36800
Feb 29, 202426.3226.4126.3026.4126.238,000
Feb 28, 202426.2526.3726.2126.2926.123,700
Feb 27, 202426.3626.3926.3626.3726.193,200
Feb 27, 20240.09 Dividend
Feb 26, 202426.5526.5526.4326.4926.226,500
Feb 23, 202426.4426.5326.4426.4826.211,000
Feb 22, 202426.3526.4826.3526.4526.193,400
Feb 21, 202426.1426.1426.1426.1425.88300
Feb 20, 202426.1926.1926.0726.1325.871,700
Feb 16, 202426.1826.1826.1826.1825.92500
Feb 15, 202425.9126.0725.9126.0725.812,200
Feb 14, 202425.8125.8725.8125.8725.613,600
Feb 13, 202425.6925.7425.6425.6425.382,400
Feb 12, 202425.7925.8325.7425.8325.5774,200
Feb 09, 202425.7425.7425.6925.7425.485,500
Feb 08, 202425.7125.7525.7125.7225.462,800
Feb 07, 202425.9025.9025.7425.7425.48400
Feb 06, 202425.8325.8825.8325.8825.62800
Feb 05, 202425.8725.9025.8725.9025.64800
Feb 02, 202425.8425.8425.8025.8425.583,500
Feb 01, 202425.7725.8225.7025.8225.562,200
Jan 31, 202425.8425.8725.7725.8425.585,300
Jan 30, 202425.8925.8925.7625.8125.552,600
Jan 29, 202425.8025.9125.7525.9125.656,400
Jan 29, 20240.09 Dividend
Jan 26, 202425.7025.8225.7025.7825.432,200
Jan 25, 202425.5925.7225.5925.7225.373,300
Jan 24, 202425.7125.7125.5925.5925.251,000
Jan 23, 202425.4825.4825.4825.4825.14400
Jan 22, 202425.4925.5325.4925.5325.194,200
Jan 19, 202425.2925.3525.2625.2624.92800
Jan 18, 202425.2725.2725.2625.2624.92200
Jan 17, 202425.2525.2525.1525.2524.913,300
Jan 16, 202425.3725.4625.3725.4225.086,600
Jan 15, 202425.5025.5425.5025.5425.20200
Jan 12, 202425.4225.5825.4225.5825.241,300
Jan 11, 202425.3825.5225.3425.3925.053,200
Jan 10, 202425.3525.3525.3325.3324.992,900
Jan 09, 202425.2925.2925.2925.2924.95200
Jan 08, 202425.3925.4325.2725.4025.062,000
Jan 05, 202425.4225.4225.3525.3925.051,200
Jan 04, 202425.1925.3225.1925.2924.953,100
Jan 03, 202425.0625.2125.0625.1724.835,800
Jan 02, 202425.1725.2025.1725.1924.851,400
Dec 29, 202325.2025.2025.2025.2024.86300
Dec 28, 202325.1725.1725.1725.1724.83-
Dec 27, 202325.2025.2025.2025.2024.86-
Dec 27, 20230.09 Dividend
Dec 22, 202325.1825.1825.1825.1824.751,100
Dec 21, 202325.0825.0825.0825.0824.65200
Dec 20, 202325.1325.1625.0025.0024.582,500
Dec 19, 202325.1525.1525.1525.1524.72200
Dec 18, 202325.0525.0525.0525.0524.62400
Dec 15, 202325.0125.0125.0025.0124.58500
Dec 14, 202325.1025.1725.0525.0524.622,500
Dec 13, 202325.0325.2625.0025.2624.831,900
Dec 12, 202324.9625.1024.9625.1024.672,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...