BMO Dow Jones Industrial Average Hedged to CAD Index ETF (ZDJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:12PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 59.70 | 59.91 | 59.70 | 59.86 | 59.86 | 1,500 |
| Apr 22, 2024 | 59.09 | 59.71 | 59.06 | 59.40 | 59.40 | 13,500 |
| Apr 19, 2024 | 58.87 | 59.16 | 58.84 | 58.97 | 58.97 | 11,300 |
| Apr 18, 2024 | 58.94 | 58.94 | 58.58 | 58.67 | 58.67 | 8,100 |
| Apr 17, 2024 | 59.01 | 59.01 | 58.45 | 58.63 | 58.63 | 2,600 |
| Apr 16, 2024 | 58.64 | 58.95 | 58.64 | 58.86 | 58.86 | 1,800 |
| Apr 15, 2024 | 59.61 | 59.61 | 58.48 | 58.61 | 58.61 | 9,400 |
| Apr 12, 2024 | 59.36 | 59.45 | 58.86 | 58.96 | 58.96 | 13,900 |
| Apr 11, 2024 | 59.48 | 59.92 | 59.48 | 59.79 | 59.79 | 1,800 |
| Apr 10, 2024 | 59.84 | 59.84 | 59.54 | 59.79 | 59.79 | 6,600 |
| Apr 09, 2024 | 60.46 | 60.46 | 60.00 | 60.34 | 60.34 | 4,600 |
| Apr 08, 2024 | 60.53 | 60.57 | 60.44 | 60.46 | 60.46 | 2,200 |
| Apr 05, 2024 | 60.20 | 60.66 | 60.20 | 60.50 | 60.50 | 4,100 |
| Apr 04, 2024 | 61.25 | 61.25 | 60.00 | 60.00 | 60.00 | 3,700 |
| Apr 03, 2024 | 60.95 | 61.06 | 60.66 | 60.87 | 60.87 | 3,600 |
| Apr 02, 2024 | 60.72 | 60.92 | 60.72 | 60.92 | 60.92 | 4,300 |
| Apr 01, 2024 | 61.82 | 61.82 | 61.43 | 61.51 | 61.51 | 5,300 |
| Mar 28, 2024 | 62.03 | 62.03 | 61.74 | 61.92 | 61.92 | 2,400 |
| Mar 27, 2024 | 61.57 | 61.81 | 61.41 | 61.81 | 61.81 | 2,700 |
| Mar 27, 2024 | 0.23 Dividend | |||||
| Mar 26, 2024 | 61.50 | 61.53 | 61.30 | 61.30 | 61.07 | 7,800 |
| Mar 25, 2024 | 61.41 | 61.41 | 61.32 | 61.36 | 61.13 | 3,000 |
| Mar 22, 2024 | 62.00 | 62.00 | 61.61 | 61.61 | 61.38 | 2,600 |
| Mar 21, 2024 | 62.06 | 62.24 | 62.00 | 62.11 | 61.88 | 5,200 |
| Mar 20, 2024 | 61.05 | 61.66 | 61.00 | 61.66 | 61.43 | 6,200 |
| Mar 19, 2024 | 60.55 | 61.05 | 60.55 | 61.05 | 60.82 | 9,000 |
| Mar 18, 2024 | 60.51 | 60.71 | 60.51 | 60.55 | 60.32 | 1,600 |
| Mar 15, 2024 | 60.60 | 60.65 | 60.37 | 60.44 | 60.21 | 3,100 |
| Mar 14, 2024 | 61.14 | 61.14 | 60.50 | 60.66 | 60.43 | 6,100 |
| Mar 13, 2024 | 61.00 | 61.15 | 60.89 | 60.93 | 60.70 | 2,600 |
| Mar 12, 2024 | 60.50 | 60.86 | 60.50 | 60.82 | 60.59 | 1,900 |
| Mar 11, 2024 | 60.40 | 60.50 | 60.10 | 60.50 | 60.27 | 4,800 |
| Mar 08, 2024 | 60.33 | 60.74 | 60.33 | 60.50 | 60.27 | 6,300 |
| Mar 07, 2024 | 60.68 | 60.71 | 60.50 | 60.57 | 60.34 | 3,900 |
| Mar 06, 2024 | 60.36 | 60.63 | 60.22 | 60.32 | 60.09 | 6,300 |
| Mar 05, 2024 | 60.80 | 60.80 | 60.01 | 60.19 | 59.96 | 7,100 |
| Mar 04, 2024 | 60.51 | 60.93 | 60.51 | 60.80 | 60.57 | 12,300 |
| Mar 01, 2024 | 60.80 | 61.01 | 60.77 | 60.99 | 60.76 | 4,200 |
| Feb 29, 2024 | 60.86 | 60.87 | 60.61 | 60.87 | 60.64 | 2,700 |
| Feb 28, 2024 | 60.64 | 60.68 | 60.50 | 60.68 | 60.45 | 2,200 |
| Feb 27, 2024 | 60.96 | 60.96 | 60.62 | 60.74 | 60.51 | 2,200 |
| Feb 26, 2024 | 61.04 | 61.10 | 60.90 | 60.91 | 60.68 | 1,900 |
| Feb 23, 2024 | 61.13 | 61.19 | 60.96 | 61.05 | 60.82 | 3,200 |
| Feb 22, 2024 | 60.70 | 60.92 | 60.49 | 60.90 | 60.67 | 2,900 |
| Feb 21, 2024 | 60.06 | 60.06 | 59.78 | 59.97 | 59.74 | 1,300 |
| Feb 20, 2024 | 59.89 | 60.19 | 59.89 | 60.04 | 59.81 | 18,800 |
| Feb 16, 2024 | 60.17 | 60.42 | 60.17 | 60.18 | 59.95 | 2,400 |
| Feb 15, 2024 | 60.00 | 60.41 | 60.00 | 60.40 | 60.17 | 8,400 |
| Feb 14, 2024 | 59.84 | 59.86 | 59.50 | 59.86 | 59.64 | 18,300 |
| Feb 13, 2024 | 59.57 | 59.73 | 59.23 | 59.48 | 59.26 | 10,900 |
| Feb 12, 2024 | 60.25 | 60.60 | 60.18 | 60.41 | 60.18 | 3,600 |
| Feb 09, 2024 | 60.23 | 60.30 | 60.08 | 60.21 | 59.98 | 12,100 |
| Feb 08, 2024 | 60.25 | 60.28 | 60.08 | 60.22 | 59.99 | 11,900 |
| Feb 07, 2024 | 60.25 | 60.28 | 60.13 | 60.22 | 59.99 | 8,000 |
| Feb 06, 2024 | 59.76 | 59.94 | 59.76 | 59.93 | 59.71 | 19,700 |
| Feb 05, 2024 | 60.23 | 60.23 | 59.57 | 59.76 | 59.54 | 14,200 |
| Feb 02, 2024 | 59.93 | 60.35 | 59.80 | 60.19 | 59.96 | 29,200 |
| Feb 01, 2024 | 59.32 | 60.01 | 59.32 | 60.01 | 59.78 | 15,700 |
| Jan 31, 2024 | 60.04 | 60.04 | 59.43 | 59.43 | 59.21 | 11,200 |
| Jan 30, 2024 | 59.47 | 59.92 | 59.47 | 59.92 | 59.70 | 3,300 |
| Jan 29, 2024 | 59.41 | 59.70 | 59.28 | 59.70 | 59.48 | 9,800 |
| Jan 26, 2024 | 59.10 | 59.46 | 59.10 | 59.33 | 59.11 | 2,800 |
| Jan 25, 2024 | 58.87 | 59.20 | 58.87 | 59.10 | 58.88 | 13,100 |
| Jan 24, 2024 | 59.15 | 59.22 | 58.99 | 59.00 | 58.78 | 4,500 |
| Jan 23, 2024 | 58.94 | 59.06 | 58.88 | 59.03 | 58.81 | 2,200 |
| Jan 22, 2024 | 59.00 | 59.31 | 59.00 | 59.16 | 58.94 | 6,000 |
| Jan 19, 2024 | 58.35 | 58.99 | 58.35 | 58.90 | 58.68 | 4,900 |
| Jan 18, 2024 | 57.99 | 58.25 | 57.82 | 58.25 | 58.03 | 16,400 |
| Jan 17, 2024 | 58.02 | 58.02 | 57.84 | 57.95 | 57.73 | 1,100 |
| Jan 16, 2024 | 58.43 | 58.43 | 57.94 | 58.08 | 57.86 | 20,200 |
| Jan 15, 2024 | 58.34 | 58.51 | 58.27 | 58.51 | 58.29 | 1,900 |
| Jan 12, 2024 | 58.38 | 58.54 | 58.32 | 58.53 | 58.31 | 4,800 |
| Jan 11, 2024 | 58.36 | 58.67 | 58.36 | 58.67 | 58.45 | 1,200 |
| Jan 10, 2024 | 58.50 | 58.71 | 58.44 | 58.61 | 58.39 | 12,200 |
| Jan 09, 2024 | 58.49 | 58.49 | 58.25 | 58.39 | 58.17 | 8,500 |
| Jan 08, 2024 | 57.97 | 58.57 | 57.97 | 58.57 | 58.35 | 12,500 |
| Jan 05, 2024 | 58.34 | 58.47 | 58.26 | 58.29 | 58.07 | 2,700 |
| Jan 04, 2024 | 58.44 | 58.57 | 58.28 | 58.28 | 58.06 | 3,200 |
| Jan 03, 2024 | 58.57 | 58.57 | 58.30 | 58.30 | 58.08 | 2,900 |
| Jan 02, 2024 | 58.21 | 58.77 | 58.21 | 58.69 | 58.47 | 7,100 |
| Dec 29, 2023 | 58.70 | 58.70 | 58.49 | 58.60 | 58.38 | 1,900 |
| Dec 28, 2023 | 58.50 | 58.77 | 58.50 | 58.70 | 58.48 | 2,600 |
| Dec 27, 2023 | 58.62 | 58.62 | 58.60 | 58.62 | 58.40 | 1,600 |
| Dec 27, 2023 | 0.23 Dividend | |||||
| Dec 22, 2023 | 58.54 | 58.65 | 58.38 | 58.40 | 57.95 | 6,900 |
| Dec 21, 2023 | 58.46 | 58.50 | 58.15 | 58.49 | 58.04 | 3,100 |
| Dec 20, 2023 | 58.73 | 58.87 | 58.03 | 58.03 | 57.58 | 4,500 |
| Dec 19, 2023 | 58.50 | 58.67 | 58.50 | 58.63 | 58.18 | 3,500 |
| Dec 18, 2023 | 58.41 | 58.45 | 58.36 | 58.39 | 57.94 | 6,100 |
| Dec 15, 2023 | 57.80 | 58.37 | 57.80 | 58.36 | 57.91 | 3,200 |
| Dec 14, 2023 | 58.16 | 58.30 | 58.07 | 58.29 | 57.84 | 6,100 |
| Dec 13, 2023 | 57.39 | 58.00 | 57.22 | 58.00 | 57.55 | 2,000 |
| Dec 12, 2023 | 57.00 | 57.30 | 57.00 | 57.29 | 56.85 | 13,300 |
| Dec 11, 2023 | 56.63 | 57.02 | 56.63 | 57.00 | 56.56 | 8,300 |
| Dec 08, 2023 | 56.65 | 56.77 | 56.54 | 56.77 | 56.33 | 9,600 |
| Dec 07, 2023 | 56.43 | 56.62 | 56.40 | 56.62 | 56.19 | 900 |
| Dec 06, 2023 | 56.65 | 56.73 | 56.58 | 56.59 | 56.16 | 1,300 |
| Dec 05, 2023 | 56.57 | 56.60 | 56.43 | 56.55 | 56.12 | 2,100 |
| Dec 04, 2023 | 56.53 | 56.74 | 56.41 | 56.70 | 56.26 | 4,500 |
| Dec 01, 2023 | 56.32 | 56.73 | 56.27 | 56.70 | 56.26 | 9,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.