Canada markets closed

BMO International Dividend ETF (ZDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.47-0.01 (-0.04%)
At close: 03:59PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202424.3724.4924.3724.4724.474,500
Jul 16, 202424.3324.4824.3324.4824.482,400
Jul 15, 202424.5524.5524.4024.4024.405,100
Jul 12, 202424.4824.5924.4224.5324.531,900
Jul 11, 202424.3724.3824.3024.3124.313,900
Jul 10, 202424.0824.2624.0824.2624.266,500
Jul 09, 202423.9724.0423.9323.9323.934,200
Jul 08, 202424.2324.2524.0724.1324.136,800
Jul 05, 202424.1524.2424.1524.2424.2412,400
Jul 04, 202424.2124.2324.2124.2124.214,600
Jul 03, 202424.0824.1224.0324.1224.1211,400
Jul 02, 202423.9023.9523.8223.9523.954,400
Jun 28, 202423.8423.8423.8023.8423.843,600
Jun 27, 202423.8423.8723.7523.8523.8512,400
Jun 27, 20240.08 Dividend
Jun 26, 202423.8523.9023.7523.8923.813,000
Jun 25, 202423.8324.0423.8224.0123.9310,500
Jun 24, 202423.7923.8923.7923.8623.784,400
Jun 21, 202423.7523.7623.6623.7223.6412,200
Jun 20, 202423.8023.8723.7123.7723.6936,900
Jun 19, 202423.8323.8323.7423.7523.676,100
Jun 18, 202423.7723.9223.7723.8623.786,500
Jun 17, 202423.7423.8423.6623.8023.7212,300
Jun 14, 202423.8023.8223.6823.7323.6512,000
Jun 13, 202424.1824.1824.0024.0023.9210,700
Jun 12, 202424.3224.3624.3124.3124.234,900
Jun 11, 202424.2024.2024.0524.0523.976,800
Jun 10, 202424.3624.4224.3024.4124.335,200
Jun 07, 202424.4724.5024.4424.4824.405,100
Jun 06, 202424.5424.6624.5224.6324.555,700
Jun 05, 202424.4324.4924.4324.4924.41800
Jun 04, 202424.3124.3824.2524.3124.2351,700
Jun 03, 202424.3624.3624.2524.3224.246,700
May 31, 202424.1224.3524.1224.3524.2712,700
May 30, 202424.1324.1324.0224.1024.021,900
May 30, 20240.08 Dividend
May 29, 202424.0524.1124.0324.0823.929,600
May 28, 202424.3424.3424.2524.2624.101,500
May 27, 202424.4224.4224.3424.4024.241,000
May 24, 202424.3524.3624.3424.3624.203,300
May 23, 202424.4524.4524.2824.2924.134,300
May 22, 202424.4124.4124.3224.3224.163,000
May 21, 202424.5024.5724.4724.5724.412,800
May 17, 202424.3824.5224.3824.5224.365,300
May 16, 202424.3924.4124.3524.3524.192,700
May 15, 202424.4024.4324.4024.4324.27200
May 14, 202424.3224.3224.2824.2824.123,700
May 13, 202424.2824.3124.2524.2924.132,000
May 10, 202424.2024.2924.2024.2924.134,700
May 09, 202424.0124.1724.0124.1724.011,300
May 08, 202424.0124.0923.9424.0923.936,100
May 07, 202423.9224.0623.9223.9523.793,400
May 06, 202423.8423.9323.8423.9323.77800
May 03, 202423.6823.7923.6723.6723.518,700
May 02, 202423.5423.6023.5423.6023.44900
May 01, 202423.4723.5323.3323.4423.2811,400
Apr 30, 202423.5923.6423.3923.3923.238,100
Apr 29, 202423.5023.5023.4523.4723.314,700
Apr 26, 202423.4423.4523.4423.4523.291,200
Apr 26, 20240.08 Dividend
Apr 25, 202423.2923.4623.2123.4623.223,400
Apr 24, 202423.4223.4923.4123.4923.252,600
Apr 23, 202423.3823.4623.3023.4623.221,900
Apr 22, 202423.1423.3323.1423.3023.075,700
Apr 19, 202423.1323.1323.0523.0722.843,500
Apr 18, 202423.1423.1723.0023.0122.786,800
Apr 17, 202423.2223.2223.0623.1222.896,200
Apr 16, 202423.2223.2223.0923.1822.959,000
Apr 15, 202423.6223.6223.2823.3423.1120,000
Apr 12, 202423.5523.5523.3523.4123.172,700
Apr 11, 202423.6123.6123.5523.5623.321,300
Apr 10, 202423.4723.4923.4223.4523.216,800
Apr 09, 202423.6123.6123.5723.6123.371,400
Apr 08, 202423.5923.6023.5623.6023.362,600
Apr 05, 202423.5423.5623.4923.5223.2810,100
Apr 04, 202423.6523.6523.4223.4223.1810,500
Apr 03, 202423.4623.5723.4523.5423.306,700
Apr 02, 202423.5023.5523.4623.5523.3110,300
Apr 01, 202423.8823.8823.5723.6423.4021,800
Mar 28, 202423.7723.7723.6823.7423.508,000
Mar 27, 202423.7023.8623.7023.7823.5413,600
Mar 27, 20240.08 Dividend
Mar 26, 202423.7523.8023.7523.7723.454,900
Mar 25, 202423.7423.7523.7023.7423.428,200
Mar 22, 202423.8023.8023.6923.7823.4613,800
Mar 21, 202423.6923.8023.6923.7723.4511,300
Mar 20, 202423.6023.7423.6023.7423.427,700
Mar 19, 202423.6023.6423.5823.6423.321,300
Mar 18, 202423.5423.6023.5123.5123.2010,700
Mar 15, 202423.5823.6223.5423.6123.294,300
Mar 14, 202423.6523.6523.5423.5823.262,400
Mar 13, 202423.6423.6423.6023.6223.301,800
Mar 12, 202423.5723.6423.5323.6323.317,500
Mar 11, 202423.5023.5023.3923.5023.196,000
Mar 08, 202423.5823.6723.5523.5523.2311,800
Mar 07, 202423.5723.6123.5223.6123.296,200
Mar 06, 202423.4823.4823.4023.4623.155,400
Mar 05, 202423.2523.3223.2223.3022.994,900
Mar 04, 202423.2423.3123.2323.3022.997,100
Mar 01, 202423.2323.2623.1823.1922.885,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...