Canada markets open in 3 hours

BMO International Dividend ETF (ZDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.30+0.22 (+0.95%)
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202423.1423.3323.1423.3023.305,700
Apr 19, 202423.1323.1323.0523.0723.073,500
Apr 18, 202423.1423.1723.0023.0123.016,800
Apr 17, 202423.2223.2223.0623.1223.126,200
Apr 16, 202423.2223.2223.0923.1823.189,000
Apr 15, 202423.6223.6223.2823.3423.3420,000
Apr 12, 202423.5523.5523.3523.4123.412,700
Apr 11, 202423.6123.6123.5523.5623.561,300
Apr 10, 202423.4723.4923.4223.4523.456,800
Apr 09, 202423.6123.6123.5723.6123.611,400
Apr 08, 202423.5923.6023.5623.6023.602,600
Apr 05, 202423.5423.5623.4923.5223.5210,100
Apr 04, 202423.6523.6523.4223.4223.4210,500
Apr 03, 202423.4623.5723.4523.5423.546,700
Apr 02, 202423.5023.5523.4623.5523.5510,300
Apr 01, 202423.8823.8823.5723.6423.6421,800
Mar 28, 202423.7723.7723.6823.7423.748,000
Mar 27, 202423.7023.8623.7023.7823.7813,600
Mar 27, 20240.08 Dividend
Mar 26, 202423.7523.8023.7523.7723.694,900
Mar 25, 202423.7423.7523.7023.7423.668,200
Mar 22, 202423.8023.8023.6923.7823.7013,800
Mar 21, 202423.6923.8023.6923.7723.6911,300
Mar 20, 202423.6023.7423.6023.7423.667,700
Mar 19, 202423.6023.6423.5823.6423.561,300
Mar 18, 202423.5423.6023.5123.5123.4310,700
Mar 15, 202423.5823.6223.5423.6123.534,300
Mar 14, 202423.6523.6523.5423.5823.502,400
Mar 13, 202423.6423.6423.6023.6223.541,800
Mar 12, 202423.5723.6423.5323.6323.557,500
Mar 11, 202423.5023.5023.3923.5023.426,000
Mar 08, 202423.5823.6723.5523.5523.4711,800
Mar 07, 202423.5723.6123.5223.6123.536,200
Mar 06, 202423.4823.4823.4023.4623.385,400
Mar 05, 202423.2523.3223.2223.3023.224,900
Mar 04, 202423.2423.3123.2323.3023.227,100
Mar 01, 202423.2323.2623.1823.1923.115,500
Feb 29, 202423.1923.1923.0823.1223.044,000
Feb 28, 202423.0223.1223.0123.1223.043,700
Feb 27, 202423.0623.1023.0623.1023.022,000
Feb 27, 20240.08 Dividend
Feb 26, 202423.1823.1823.1123.1222.964,900
Feb 23, 202423.0423.2023.0423.1522.995,100
Feb 22, 202423.0023.0923.0023.0822.924,100
Feb 21, 202422.8922.9422.8422.9422.782,300
Feb 20, 202422.9222.9422.8622.9422.786,600
Feb 16, 202422.6722.7822.6722.7522.607,900
Feb 15, 202422.5922.6822.5822.6822.532,300
Feb 14, 202422.4022.5922.4022.5922.444,700
Feb 13, 202422.4122.4222.3822.3922.247,200
Feb 12, 202422.3722.4622.3722.4622.313,200
Feb 09, 202422.3622.4322.3522.4322.285,300
Feb 08, 202422.4822.4822.3422.3422.1910,400
Feb 07, 202422.5922.5922.5422.5722.42900
Feb 06, 202422.5522.6222.5522.6222.472,700
Feb 05, 202422.4122.5322.4122.4722.325,400
Feb 02, 202422.6022.6022.5022.5322.383,900
Feb 01, 202422.6522.6522.5422.6122.466,500
Jan 31, 202422.7522.7522.6022.6022.452,700
Jan 30, 202422.6722.6722.5722.6522.503,400
Jan 29, 202422.5522.6922.5522.6922.544,500
Jan 29, 20240.08 Dividend
Jan 26, 202422.6322.7322.6322.7122.482,300
Jan 25, 202422.7322.7322.5322.5722.344,000
Jan 24, 202422.6022.7222.6022.6922.465,900
Jan 23, 202422.3722.3722.3722.3722.14200
Jan 22, 202422.3022.4522.3022.4522.224,100
Jan 19, 202422.2422.3422.2422.3422.114,100
Jan 18, 202422.3422.3522.3422.3522.121,400
Jan 17, 202422.2422.2922.1522.2922.064,100
Jan 16, 202422.3822.4722.3722.3722.143,700
Jan 15, 202422.4422.6222.4422.6222.392,500
Jan 12, 202422.4322.5922.4322.5522.326,100
Jan 11, 202422.4622.4922.4022.4122.183,600
Jan 10, 202422.4022.4322.3722.4322.202,800
Jan 09, 202422.3622.3622.3022.3422.111,900
Jan 08, 202422.4322.4622.3622.4522.224,600
Jan 05, 202422.3022.4122.3022.3922.167,000
Jan 04, 202422.2822.3722.2522.3522.1210,000
Jan 03, 202422.2122.2922.1322.2922.065,900
Jan 02, 202422.3022.3422.3022.3122.087,500
Dec 29, 202322.4022.4022.2422.3222.093,700
Dec 28, 202322.2622.4022.2622.4022.171,800
Dec 27, 202322.2822.3422.2822.3422.112,800
Dec 27, 20230.08 Dividend
Dec 22, 202322.2122.2822.2122.2821.975,200
Dec 21, 202322.2022.2022.1722.2021.894,700
Dec 20, 202322.2322.2321.9821.9821.687,700
Dec 19, 202322.1722.2322.1722.2321.923,800
Dec 18, 202322.1222.1622.0922.1421.839,900
Dec 15, 202322.1722.1822.0322.0321.724,800
Dec 14, 202322.4322.4322.2622.2621.955,400
Dec 13, 202322.1922.3422.1222.3422.036,600
Dec 12, 202322.1122.2022.1122.1521.848,500
Dec 11, 202322.0822.1522.0822.1521.842,700
Dec 08, 202322.0422.1222.0422.1221.811,800
Dec 07, 202322.0322.0922.0122.0921.782,500
Dec 06, 202322.0022.0021.9821.9821.685,400
Dec 05, 202321.9021.9221.8421.8721.576,800
Dec 04, 202321.8021.9021.8021.9021.602,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...