Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.36+0.39 (+1.35%)
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202429.3129.3829.3129.3629.363,461
Apr 25, 202428.8929.0128.8628.9928.994,900
Apr 24, 202429.1229.1829.0729.1329.136,200
Apr 23, 202429.0729.2029.0729.1829.186,600
Apr 22, 202428.7429.0328.7428.9428.9417,200
Apr 19, 202428.5228.7028.5228.6128.615,000
Apr 18, 202428.5728.7428.5728.6328.639,300
Apr 17, 202428.6828.7428.6328.6628.662,100
Apr 16, 202428.7128.7828.7128.7528.751,300
Apr 15, 202429.1429.1428.9228.9928.991,500
Apr 12, 202429.2729.2728.9629.0029.002,700
Apr 11, 202429.2529.2729.0029.2629.261,800
Apr 10, 202429.0829.1729.0529.1529.154,700
Apr 09, 202429.3629.3629.1529.2829.285,700
Apr 08, 202429.3429.3429.2929.3029.307,100
Apr 05, 202429.1129.1929.1029.1629.166,000
Apr 04, 202429.4329.4429.0629.0729.076,500
Apr 03, 202429.1629.3529.1629.3029.305,600
Apr 02, 202429.2329.2329.1429.1929.196,800
Apr 01, 202429.5429.5529.4829.5329.536,300
Mar 28, 202429.5129.5629.5129.5529.551,400
Mar 27, 202429.4729.5529.4729.5529.5512,400
Mar 27, 20240.2 Dividend
Mar 26, 202429.6529.6829.6229.6229.426,600
Mar 25, 202429.5129.5729.5129.5329.334,600
Mar 22, 202429.6129.6429.6029.6029.407,900
Mar 21, 202429.5429.6029.5429.5929.396,100
Mar 20, 202429.2629.4429.2629.4429.246,500
Mar 19, 202429.1629.2529.1229.2129.014,800
Mar 18, 202429.1729.1729.0429.0528.853,400
Mar 15, 202429.0529.0828.9829.0328.833,300
Mar 14, 202428.9728.9828.8728.9328.735,400
Mar 13, 202429.0429.0729.0129.0228.828,000
Mar 12, 202428.9329.0428.9329.0428.8419,800
Mar 11, 202428.7128.8028.7128.7928.602,300
Mar 08, 202429.0929.0928.9528.9628.765,600
Mar 07, 202429.0429.0929.0329.0728.874,500
Mar 06, 202428.9528.9528.8628.8828.6815,600
Mar 05, 202428.8828.8828.6328.7028.516,000
Mar 04, 202428.7128.8228.7128.7628.577,000
Mar 01, 202428.7528.8128.7528.8028.619,900
Feb 29, 202428.6628.6628.4728.5928.403,700
Feb 28, 202428.5228.5228.4728.4928.3013,800
Feb 27, 202428.6228.6328.5728.6128.4216,500
Feb 26, 202428.6428.6428.5428.5828.393,500
Feb 23, 202428.5928.6228.5528.6228.4310,800
Feb 22, 202428.4628.5928.4628.5628.375,000
Feb 21, 202428.2328.2828.1528.2828.092,300
Feb 20, 202428.2928.2928.1828.2728.0810,200
Feb 16, 202428.2828.2828.1428.1827.998,400
Feb 15, 202428.0028.1728.0028.1727.983,800
Feb 14, 202427.7827.9827.7827.9827.794,000
Feb 13, 202427.8527.8527.6527.6527.465,500
Feb 12, 202427.9327.9327.8727.9127.724,400
Feb 09, 202427.8827.8827.7127.8727.684,600
Feb 08, 202427.7527.7927.7227.7927.604,000
Feb 07, 202427.6627.7427.6627.7327.542,900
Feb 06, 202427.7027.7827.6727.7827.599,200
Feb 05, 202427.5427.6827.5427.6727.488,500
Feb 02, 202427.5127.6927.5127.6927.509,100
Feb 01, 202427.5227.6927.5227.6927.506,900
Jan 31, 202427.5827.7027.5327.5327.3417,800
Jan 30, 202427.6927.6927.5127.5127.3218,400
Jan 29, 202427.6427.6427.5127.6227.437,400
Jan 26, 202427.5927.5927.5127.5227.331,800
Jan 25, 202427.3327.3727.3127.3727.196,700
Jan 24, 202427.3527.3527.2927.3027.126,800
Jan 23, 202427.1327.1627.1027.1426.962,400
Jan 22, 202427.0927.3027.0927.3027.1213,500
Jan 19, 202427.0127.0726.8727.0426.864,700
Jan 18, 202426.9727.0726.9427.0626.886,400
Jan 17, 202426.7326.8426.7326.8426.667,200
Jan 16, 202426.9127.0826.9127.0026.8228,000
Jan 15, 202427.1827.3127.1827.2327.053,900
Jan 12, 202427.2327.2327.1527.1526.976,700
Jan 11, 202427.0127.0826.9427.0826.9012,600
Jan 10, 202427.1027.1427.0627.0926.9110,500
Jan 09, 202426.8926.9526.8926.8926.717,700
Jan 08, 202426.9027.1026.9027.1026.9211,300
Jan 05, 202426.7726.9126.7726.8526.675,600
Jan 04, 202426.7126.9026.7126.8226.6414,200
Jan 03, 202426.8026.8026.6926.7426.5613,500
Jan 02, 202426.8926.9426.8126.8126.638,000
Dec 29, 202327.0227.0226.8826.9226.743,600
Dec 28, 202326.9026.9026.8826.8926.714,000
Dec 27, 202326.7926.9026.7926.8426.666,300
Dec 27, 20230.2 Dividend
Dec 22, 202327.0227.0827.0027.0226.645,300
Dec 21, 202326.9127.0226.9127.0126.6314,500
Dec 20, 202326.9527.0826.8026.8026.4224,300
Dec 19, 202326.8927.0126.8926.9726.597,700
Dec 18, 202326.8426.8626.8226.8426.466,900
Dec 15, 202326.8426.8726.7526.7526.3714,600
Dec 14, 202326.9626.9626.7726.8326.459,900
Dec 13, 202326.8026.9026.7326.8726.496,800
Dec 12, 202326.7526.7626.7226.7426.361,300
Dec 11, 202326.7626.7926.7526.7926.413,100
Dec 08, 202326.4826.7226.4826.6026.2211,900
Dec 07, 202326.4926.5026.4526.4926.124,200
Dec 06, 202326.6826.6826.5426.5426.176,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...