BMO MSCI India ESG Leaders Index ETF (ZID.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 46.38 | 46.72 | 46.38 | 46.72 | 46.72 | 6,417 |
| May 02, 2024 | 46.84 | 46.99 | 46.84 | 46.97 | 46.97 | 3,500 |
| May 01, 2024 | 46.69 | 46.81 | 46.69 | 46.77 | 46.77 | 1,400 |
| Apr 30, 2024 | 46.45 | 46.81 | 46.45 | 46.78 | 46.78 | 4,700 |
| Apr 29, 2024 | 46.35 | 46.57 | 46.35 | 46.45 | 46.45 | 3,600 |
| Apr 26, 2024 | 46.20 | 46.36 | 46.20 | 46.32 | 46.32 | 5,600 |
| Apr 25, 2024 | 46.41 | 46.55 | 46.30 | 46.53 | 46.53 | 3,200 |
| Apr 24, 2024 | 46.41 | 46.42 | 46.10 | 46.41 | 46.41 | 13,400 |
| Apr 23, 2024 | 46.25 | 46.27 | 45.84 | 46.26 | 46.26 | 3,200 |
| Apr 22, 2024 | 46.17 | 46.34 | 46.17 | 46.34 | 46.34 | 2,400 |
| Apr 19, 2024 | 45.91 | 45.91 | 45.61 | 45.65 | 45.65 | 2,400 |
| Apr 18, 2024 | 45.61 | 45.73 | 45.44 | 45.68 | 45.68 | 1,600 |
| Apr 17, 2024 | 45.97 | 45.97 | 45.51 | 45.76 | 45.76 | 1,600 |
| Apr 16, 2024 | 45.96 | 46.09 | 45.89 | 46.07 | 46.07 | 7,300 |
| Apr 15, 2024 | 46.63 | 46.63 | 45.90 | 46.01 | 46.01 | 4,300 |
| Apr 12, 2024 | 46.52 | 46.52 | 46.35 | 46.35 | 46.35 | 3,300 |
| Apr 11, 2024 | 46.50 | 46.52 | 46.44 | 46.44 | 46.44 | 500 |
| Apr 10, 2024 | 46.36 | 46.44 | 46.12 | 46.23 | 46.23 | 4,800 |
| Apr 09, 2024 | 46.02 | 46.28 | 46.00 | 46.28 | 46.28 | 8,300 |
| Apr 08, 2024 | 45.96 | 46.36 | 45.96 | 46.30 | 46.30 | 9,700 |
| Apr 05, 2024 | 46.00 | 46.00 | 45.74 | 45.96 | 45.96 | 1,600 |
| Apr 04, 2024 | 45.57 | 45.77 | 45.49 | 45.53 | 45.53 | 2,600 |
| Apr 03, 2024 | 45.73 | 45.73 | 45.55 | 45.64 | 45.64 | 5,800 |
| Apr 02, 2024 | 45.69 | 45.69 | 45.62 | 45.64 | 45.64 | 2,700 |
| Apr 01, 2024 | 45.86 | 45.86 | 45.49 | 45.49 | 45.49 | 5,900 |
| Mar 28, 2024 | 45.66 | 45.74 | 45.49 | 45.74 | 45.74 | 3,200 |
| Mar 27, 2024 | 45.09 | 45.38 | 45.09 | 45.25 | 45.25 | 4,500 |
| Mar 26, 2024 | 44.72 | 44.94 | 44.63 | 44.63 | 44.63 | 2,500 |
| Mar 25, 2024 | 44.79 | 44.95 | 44.60 | 44.92 | 44.92 | 6,400 |
| Mar 22, 2024 | 44.88 | 44.95 | 44.67 | 44.94 | 44.94 | 4,300 |
| Mar 21, 2024 | 44.84 | 44.87 | 44.70 | 44.80 | 44.80 | 7,500 |
| Mar 20, 2024 | 44.96 | 44.96 | 44.58 | 44.65 | 44.65 | 2,800 |
| Mar 19, 2024 | 44.77 | 44.77 | 44.51 | 44.64 | 44.64 | 6,000 |
| Mar 18, 2024 | 45.15 | 45.15 | 45.03 | 45.03 | 45.03 | 2,200 |
| Mar 15, 2024 | 44.92 | 45.05 | 44.87 | 44.95 | 44.95 | 6,800 |
| Mar 14, 2024 | 44.95 | 45.05 | 44.94 | 44.96 | 44.96 | 7,600 |
| Mar 13, 2024 | 45.41 | 45.41 | 44.36 | 44.40 | 44.40 | 10,400 |
| Mar 12, 2024 | 45.68 | 45.78 | 45.59 | 45.78 | 45.78 | 10,400 |
| Mar 11, 2024 | 45.76 | 45.76 | 45.65 | 45.75 | 45.75 | 1,700 |
| Mar 08, 2024 | 46.09 | 46.12 | 46.02 | 46.12 | 46.12 | 1,900 |
| Mar 07, 2024 | 45.86 | 46.14 | 45.86 | 45.94 | 45.94 | 5,600 |
| Mar 06, 2024 | 46.20 | 46.41 | 46.02 | 46.22 | 46.22 | 1,800 |
| Mar 05, 2024 | 46.19 | 46.20 | 45.97 | 46.20 | 46.20 | 7,700 |
| Mar 04, 2024 | 46.30 | 46.35 | 46.15 | 46.32 | 46.32 | 4,600 |
| Mar 01, 2024 | 46.38 | 46.57 | 46.37 | 46.43 | 46.43 | 11,100 |
| Feb 29, 2024 | 45.99 | 45.99 | 45.79 | 45.88 | 45.88 | 4,400 |
| Feb 28, 2024 | 45.80 | 45.82 | 45.58 | 45.82 | 45.82 | 50,700 |
| Feb 27, 2024 | 45.95 | 46.12 | 45.88 | 46.08 | 46.08 | 11,100 |
| Feb 26, 2024 | 46.20 | 46.20 | 45.95 | 46.08 | 46.08 | 24,800 |
| Feb 23, 2024 | 46.05 | 46.35 | 46.00 | 46.35 | 46.35 | 8,200 |
| Feb 22, 2024 | 45.97 | 46.12 | 45.90 | 46.12 | 46.12 | 15,400 |
| Feb 21, 2024 | 45.61 | 45.63 | 45.45 | 45.63 | 45.63 | 3,000 |
| Feb 20, 2024 | 45.86 | 45.86 | 45.76 | 45.81 | 45.81 | 3,100 |
| Feb 16, 2024 | 45.47 | 45.47 | 45.39 | 45.40 | 45.40 | 7,200 |
| Feb 15, 2024 | 45.39 | 45.39 | 45.31 | 45.35 | 45.35 | 1,700 |
| Feb 14, 2024 | 45.19 | 45.47 | 45.19 | 45.43 | 45.43 | 1,200 |
| Feb 13, 2024 | 44.73 | 44.91 | 44.55 | 44.55 | 44.55 | 3,700 |
| Feb 12, 2024 | 44.80 | 44.98 | 44.68 | 44.98 | 44.98 | 2,900 |
| Feb 09, 2024 | 44.90 | 45.09 | 44.90 | 45.00 | 45.00 | 2,700 |
| Feb 08, 2024 | 44.92 | 44.92 | 44.75 | 44.75 | 44.75 | 1,600 |
| Feb 07, 2024 | 45.10 | 45.18 | 45.05 | 45.07 | 45.07 | 1,900 |
| Feb 06, 2024 | 45.00 | 45.36 | 45.00 | 45.27 | 45.27 | 4,800 |
| Feb 05, 2024 | 44.68 | 44.87 | 44.52 | 44.87 | 44.87 | 4,900 |
| Feb 02, 2024 | 44.60 | 44.97 | 44.42 | 44.97 | 44.97 | 11,300 |
| Feb 01, 2024 | 44.15 | 44.34 | 44.10 | 44.34 | 44.34 | 2,000 |
| Jan 31, 2024 | 44.11 | 44.20 | 44.10 | 44.19 | 44.19 | 900 |
| Jan 30, 2024 | 43.79 | 43.79 | 43.62 | 43.62 | 43.62 | 1,500 |
| Jan 29, 2024 | 44.21 | 44.21 | 44.11 | 44.15 | 44.15 | 5,000 |
| Jan 26, 2024 | 43.34 | 43.56 | 43.24 | 43.49 | 43.49 | 5,400 |
| Jan 25, 2024 | 43.68 | 43.68 | 43.47 | 43.57 | 43.57 | 8,500 |
| Jan 24, 2024 | 43.75 | 43.79 | 43.66 | 43.79 | 43.79 | 800 |
| Jan 23, 2024 | 43.38 | 43.38 | 43.05 | 43.11 | 43.11 | 16,300 |
| Jan 22, 2024 | 43.77 | 44.15 | 43.74 | 44.15 | 44.15 | 7,200 |
| Jan 19, 2024 | 43.97 | 44.06 | 43.90 | 44.04 | 44.04 | 1,100 |
| Jan 18, 2024 | 43.77 | 43.85 | 43.70 | 43.70 | 43.70 | 900 |
| Jan 17, 2024 | 43.50 | 43.62 | 43.49 | 43.60 | 43.60 | 2,800 |
| Jan 16, 2024 | 44.22 | 44.22 | 43.84 | 43.88 | 43.88 | 1,600 |
| Jan 15, 2024 | 44.10 | 44.39 | 44.04 | 44.34 | 44.34 | 3,800 |
| Jan 12, 2024 | 43.70 | 44.17 | 43.69 | 44.08 | 44.08 | 26,900 |
| Jan 11, 2024 | 43.21 | 43.23 | 43.03 | 43.23 | 43.23 | 6,400 |
| Jan 10, 2024 | 42.71 | 42.92 | 42.70 | 42.88 | 42.88 | 4,600 |
| Jan 09, 2024 | 42.60 | 42.69 | 42.60 | 42.67 | 42.67 | 2,600 |
| Jan 08, 2024 | 42.77 | 42.77 | 42.70 | 42.70 | 42.70 | 1,700 |
| Jan 05, 2024 | 42.79 | 42.85 | 42.68 | 42.68 | 42.68 | 5,900 |
| Jan 04, 2024 | 42.48 | 42.70 | 42.48 | 42.59 | 42.59 | 4,200 |
| Jan 03, 2024 | 42.31 | 42.40 | 42.31 | 42.40 | 42.40 | 1,900 |
| Jan 02, 2024 | 42.41 | 42.41 | 42.34 | 42.35 | 42.35 | 1,700 |
| Dec 29, 2023 | 42.48 | 42.48 | 42.15 | 42.34 | 42.34 | 5,800 |
| Dec 28, 2023 | 42.34 | 42.42 | 42.29 | 42.34 | 42.34 | 3,300 |
| Dec 27, 2023 | 42.39 | 42.39 | 41.87 | 42.19 | 42.19 | 19,300 |
| Dec 27, 2023 | 0.5 Dividend | |||||
| Dec 22, 2023 | 42.25 | 42.49 | 42.25 | 42.49 | 41.99 | 1,500 |
| Dec 21, 2023 | 42.06 | 42.15 | 42.06 | 42.15 | 41.65 | 700 |
| Dec 20, 2023 | 42.15 | 42.15 | 41.79 | 41.81 | 41.32 | 3,600 |
| Dec 19, 2023 | 42.90 | 42.99 | 42.90 | 42.90 | 42.40 | 2,800 |
| Dec 18, 2023 | 42.65 | 42.89 | 42.65 | 42.88 | 42.38 | 2,600 |
| Dec 15, 2023 | 42.50 | 42.66 | 42.45 | 42.55 | 42.05 | 3,900 |
| Dec 14, 2023 | 42.25 | 42.36 | 42.25 | 42.36 | 41.86 | 5,100 |
| Dec 13, 2023 | 42.00 | 42.23 | 41.99 | 42.20 | 41.70 | 13,100 |
| Dec 12, 2023 | 42.07 | 42.11 | 42.00 | 42.09 | 41.59 | 8,900 |
| *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.