Skip to main content
BMO International Dividend Hedged to CAD ETF (TSX:ZDH)
Canada flag Canada · Delayed Price · Currency is CAD
30.87
-0.08 (-0.26%)
At close: Dec 5, 2025

TSX:ZDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0231.0230.8730.8730.87-0.26%1,103
Dec 4, 202530.9430.9530.9030.9530.950.45%7,074
Dec 3, 202530.7930.8230.7330.8130.810.10%959
Dec 2, 202530.7830.7830.7830.7830.780.23%818
Dec 1, 202530.7630.7630.7130.7130.71-0.39%2,364
Nov 28, 202530.8330.8330.8330.8330.830.75%102
Nov 27, 202530.4830.7430.4830.6030.60-0.55%332
Nov 26, 202530.7330.7730.7330.7730.770.69%801
Nov 25, 202530.4630.5630.4630.5630.480.69%602
Nov 24, 202530.4530.4530.3530.3530.27-0.23%802
Nov 21, 202530.3030.5030.3030.4230.341.54%1,730
Nov 20, 202530.3130.3129.9629.9629.88-1.02%42,996
Nov 19, 202530.2730.3130.1430.2730.190.36%9,012
Nov 18, 202530.1330.2730.0430.1630.08-0.59%6,469
Nov 17, 202530.3430.3430.3430.3430.26-1.06%491
Nov 14, 202530.7330.7330.6630.6730.580.05%1,304
Nov 13, 202530.7830.8230.6530.6530.57-0.97%7,924
Nov 12, 202530.9530.9530.9530.9530.870.62%1,100
Nov 11, 202530.6130.7830.6130.7630.681.25%6,420
Nov 10, 202530.4030.4030.3530.3830.300.93%3,443
Nov 7, 202529.9830.1029.9330.1030.02-0.10%13,320
Nov 6, 202530.0730.1330.0530.1330.05-0.13%3,069
Nov 5, 202530.1730.1730.1730.1730.090.57%164
Nov 4, 202530.0530.0530.0030.0029.92-0.40%725
Nov 3, 202530.2630.2630.0930.1230.040.13%636
Oct 31, 202530.0730.0830.0530.0830.00-0.82%5,371
Oct 30, 202530.3330.3330.3330.3330.250.03%117
Oct 29, 202530.4530.4530.3230.3230.16-0.43%1,109
Oct 28, 202530.5230.5330.4530.4530.29-0.36%14,109
Oct 27, 202530.5130.5630.4530.5630.400.76%47,896
Oct 24, 202530.3030.3430.2930.3330.17-0.03%10,521
Oct 23, 202530.3030.3430.3030.3430.180.30%1,556
Oct 22, 202530.1930.2830.1530.2530.09-0.07%7,863
Oct 21, 202530.3730.3730.2730.2730.11-0.39%1,001
Oct 20, 202530.3530.4030.3430.3930.230.53%1,560
Oct 17, 202529.9730.2429.9730.2330.070.43%522
Oct 16, 202530.1130.3130.1030.1029.940.10%5,481
Oct 15, 202530.0330.0729.9530.0729.910.17%1,685
Oct 14, 202529.8230.1029.8230.0229.861.42%9,619
Oct 10, 202530.1930.1929.5929.6029.44-1.86%6,898
Oct 9, 202530.3330.3330.1630.1630.00-0.56%270
Oct 8, 202530.2930.3530.2930.3330.170.66%739
Oct 7, 202530.1530.1530.1330.1329.97-0.30%1,303
Oct 6, 202530.1830.2330.1830.2230.060.53%53,441
Oct 3, 202530.0830.0930.0430.0629.900.64%3,400
Oct 2, 202529.9029.9129.8729.8729.710.10%2,019
Oct 1, 202529.7029.8629.7029.8429.681.63%2,513
Sep 30, 202529.3729.4029.3529.3629.21-0.07%7,902
Sep 29, 202529.3929.3929.3829.3829.23-0.47%381
Sep 26, 202529.5029.5529.5029.5229.290.51%598
Sep 25, 202529.2629.3929.2629.3729.140.07%600
Sep 24, 202529.4429.4429.3529.3529.12-0.07%1,813
Sep 23, 202529.4129.4329.3729.3729.14-365
Sep 22, 202529.3529.3729.3529.3729.14-0.27%240
Sep 19, 202529.3829.4529.3729.4529.220.14%522
Sep 18, 202529.4129.4129.4129.4129.180.48%300
Sep 17, 202529.3129.3129.2029.2729.040.07%941
Sep 16, 202529.2229.2529.2229.2529.02-0.65%785
Sep 15, 202529.5429.5429.4329.4429.210.07%1,120
Sep 12, 202529.4229.4329.3829.4229.190.17%1,559
Sep 10, 202529.3829.3829.3729.3729.14-0.07%641
Sep 9, 202529.3229.4029.3029.3929.16-0.20%4,130
Sep 8, 202529.4429.4529.4029.4529.220.41%3,380
Sep 5, 202529.4429.4429.3029.3329.10-0.20%924
Sep 4, 202529.2029.3929.2029.3929.161.00%2,356
Sep 3, 202529.1029.1029.1029.1028.87-0.24%230
Sep 2, 202529.0529.1729.0529.1728.94-0.12%695
Aug 29, 202529.2529.2529.2129.2128.97-0.53%550
Aug 28, 202529.3629.3629.3629.3629.130.07%200
Aug 27, 202529.3429.3429.3429.3429.03-0.20%167
Aug 26, 202529.4029.4029.4029.4029.09-0.44%487
Aug 25, 202529.6029.6029.5329.5329.22-0.14%3,331
Aug 21, 202529.5729.5729.5729.5729.26-0.17%300
Aug 20, 202529.5129.6629.5029.6229.300.61%10,485
Aug 19, 202529.3929.5129.3929.4429.130.41%7,270
Aug 18, 202529.3129.3229.3029.3229.01-0.10%1,800
Aug 15, 202529.2929.3529.2629.3529.040.41%7,871
Aug 14, 202529.0729.2329.0529.2328.920.31%4,200
Aug 13, 202529.0829.1429.0529.1428.830.73%8,596
Aug 12, 202528.8728.9628.8728.9328.620.70%9,843
Aug 11, 202528.7728.7728.7028.7328.42-7,159
Aug 8, 202528.6328.7428.6328.7328.420.74%9,864
Aug 7, 202528.4528.6028.4528.5228.220.78%3,361
Aug 6, 202528.3728.3728.2828.3028.000.07%2,460
Aug 5, 202528.5228.5228.2628.2827.981.18%4,861
Aug 1, 202528.0928.0927.8927.9527.65-1.43%8,835
Jul 31, 202528.5628.5728.3528.3628.05-0.68%5,107
Jul 30, 202528.5928.5928.5528.5528.25-0.59%3,800
Jul 29, 202528.8328.8528.7228.7228.33-0.38%4,300
Jul 28, 202528.8328.8428.8328.8328.44-0.83%7,508
Jul 25, 202528.9529.0728.9529.0728.680.07%4,800
Jul 24, 202529.0629.0629.0529.0528.66-0.03%636
Jul 23, 202528.8429.1128.8229.0628.672.32%14,855
Jul 22, 202528.3128.4028.3128.4028.020.32%6,071
Jul 21, 202528.2928.3528.2928.3127.930.07%1,203
Jul 18, 202528.2728.2928.2628.2927.91-0.42%1,839
Jul 17, 202528.3628.4128.3328.4128.030.32%3,292
Jul 16, 202528.2928.3228.2828.3227.940.21%540
Jul 15, 202528.4028.4128.2628.2627.88-0.49%10,813
Jul 14, 202528.4028.4028.4028.4028.02-0.09%110