Skip to main content
BMO International Dividend ETF (TSX:ZDI)
Canada flag Canada · Delayed Price · Currency is CAD
28.27
-0.23 (-0.81%)
At close: Dec 5, 2025

TSX:ZDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4828.4828.2428.2728.27-0.81%11,075
Dec 4, 202528.5828.6328.5028.5028.500.21%34,192
Dec 3, 202528.4728.4728.3628.4428.440.14%7,405
Dec 2, 202528.4828.4828.3128.4028.400.21%8,039
Dec 1, 202528.3028.3728.2728.3428.34-0.25%19,580
Nov 28, 202528.3528.4128.2228.4128.410.18%4,672
Nov 27, 202528.3928.3928.2928.3628.36-0.02%6,808
Nov 26, 202528.3428.4328.3428.3728.370.23%15,411
Nov 25, 202528.1028.3128.1028.3028.221.11%10,200
Nov 24, 202527.8428.0427.8427.9927.91-0.21%6,249
Nov 21, 202527.8728.1027.8628.0527.971.78%9,386
Nov 20, 202528.0728.0727.5527.5627.48-0.93%19,454
Nov 19, 202527.8227.8527.6927.8227.74-14,122
Nov 18, 202527.6227.8727.6227.8227.74-1.45%18,051
Nov 17, 202528.2628.3028.1028.2328.15-0.91%8,370
Nov 14, 202528.2528.4928.2328.4928.410.25%8,696
Nov 13, 202528.5728.5828.4028.4228.34-0.56%19,595
Nov 12, 202528.5228.5828.5228.5828.500.53%12,283
Nov 11, 202528.3228.4328.2828.4328.350.96%13,485
Nov 10, 202528.0628.1627.9728.1628.080.68%8,379
Nov 7, 202527.8027.9727.7227.9727.890.14%16,355
Nov 6, 202527.8827.9727.8827.9327.850.04%5,425
Nov 5, 202527.8527.9627.8427.9227.840.76%16,109
Nov 4, 202527.6827.7827.5627.7127.63-0.50%10,791
Nov 3, 202527.9727.9727.8327.8527.770.36%9,531
Oct 31, 202528.1028.1127.7227.7527.67-0.22%37,433
Oct 30, 202527.9127.9827.8127.8127.73-0.71%3,386
Oct 29, 202528.1528.1527.9228.0127.85-0.71%13,060
Oct 28, 202528.3228.3228.2128.2128.05-0.46%4,528
Oct 27, 202528.2528.3528.2528.3428.180.53%4,742
Oct 24, 202528.2628.2628.1928.1928.030.07%16,664
Oct 23, 202528.0528.2128.0528.1728.010.18%7,235
Oct 22, 202528.0528.1728.0328.1227.96-0.25%9,648
Oct 21, 202528.3428.3428.1628.1928.03-0.81%4,832
Oct 20, 202528.3328.4228.3328.4228.260.57%3,681
Oct 17, 202528.1728.2628.1628.2628.100.04%6,319
Oct 16, 202528.2828.3628.2328.2528.090.50%10,359
Oct 15, 202528.0928.1127.9828.1127.950.61%26,973
Oct 14, 202527.5628.0027.5627.9427.781.67%20,907
Oct 10, 202527.9827.9827.4527.4827.32-1.72%32,213
Oct 9, 202528.1328.1327.9127.9627.80-0.46%3,212
Oct 8, 202528.0528.1128.0428.0927.930.18%5,641
Oct 7, 202528.2128.2127.9928.0427.88-0.60%10,342
Oct 6, 202528.2828.2828.2028.2128.050.07%36,717
Oct 3, 202528.1928.2228.1728.1928.030.75%6,345
Oct 2, 202528.0028.0227.9127.9827.820.07%7,516
Oct 1, 202527.8427.9927.8027.9627.801.27%15,161
Sep 30, 202527.4827.6227.3527.6127.450.66%28,964
Sep 29, 202527.4827.4927.3827.4327.27-0.33%4,779
Sep 26, 202527.3827.5227.3827.5227.280.81%10,962
Sep 25, 202527.3527.3527.2527.3027.07-0.44%10,868
Sep 24, 202527.3927.4427.3927.4227.19-0.11%7,027
Sep 23, 202527.4327.5627.4127.4527.210.11%9,941
Sep 22, 202527.2527.4527.2327.4227.190.55%13,057
Sep 19, 202527.4527.4527.2027.2727.04-0.47%7,831
Sep 18, 202527.4027.4127.3427.4027.170.33%13,526
Sep 17, 202527.3827.4027.3127.3127.08-0.15%11,442
Sep 16, 202527.3827.3827.2927.3527.12-0.40%7,927
Sep 15, 202527.5027.5027.3927.4627.220.22%5,901
Sep 12, 202527.5127.5127.3627.4027.17-0.40%19,129
Sep 11, 202527.4627.5227.4427.5127.270.29%8,005
Sep 10, 202527.4027.4327.3327.4327.200.26%3,190
Sep 9, 202527.3227.3827.2727.3627.13-0.20%5,710
Sep 8, 202527.2527.4227.2527.4227.180.53%29,341
Sep 5, 202527.4627.4627.2527.2727.040.37%20,386
Sep 4, 202527.0527.1727.0527.1726.940.87%12,548
Sep 3, 202526.9126.9626.8626.9426.700.28%16,490
Sep 2, 202526.8426.9226.7826.8626.63-0.26%47,549
Aug 29, 202526.9526.9626.9026.9326.70-0.59%10,401
Aug 28, 202527.0527.1127.0427.0926.86-0.26%24,306
Aug 27, 202527.1927.1927.1127.1626.85-0.37%11,554
Aug 26, 202527.3227.3227.1827.2626.95-0.33%20,000
Aug 25, 202527.6427.6427.3427.3527.04-1.16%30,304
Aug 22, 202527.6027.7327.5927.6727.350.97%18,808
Aug 21, 202527.4927.4927.4127.4127.09-0.42%1,273
Aug 20, 202527.4327.5227.3727.5227.200.73%53,712
Aug 19, 202527.2927.3627.2427.3227.010.87%27,525
Aug 18, 202527.0227.1427.0227.0926.77-0.50%17,828
Aug 15, 202527.1027.2227.1027.2226.910.78%16,507
Aug 14, 202526.7927.0226.7927.0126.700.33%15,082
Aug 13, 202526.8526.9226.8526.9226.610.71%23,337
Aug 12, 202526.5626.7326.5326.7326.421.25%11,049
Aug 11, 202526.4726.4726.3726.4026.10-0.19%38,101
Aug 8, 202526.2726.4726.2726.4526.150.72%33,930
Aug 7, 202526.2426.2926.2226.2625.960.86%7,659
Aug 6, 202525.9626.0525.9626.0425.740.25%11,295
Aug 5, 202526.1826.1825.9525.9725.671.03%13,055
Aug 1, 202525.7325.7325.5925.7125.41-0.56%16,786
Jul 31, 202525.9725.9925.8525.8525.55-1.11%13,416
Jul 30, 202526.2726.2726.0626.1425.84-0.91%5,682
Jul 29, 202526.4326.4426.3026.3826.00-0.23%20,381
Jul 28, 202526.6826.6826.4026.4426.06-1.49%11,464
Jul 25, 202526.7426.8426.6726.8426.450.37%18,895
Jul 24, 202526.8526.8526.7426.7426.35-0.26%8,745
Jul 23, 202526.4526.8126.4526.8126.422.72%48,618
Jul 22, 202526.0026.1326.0026.1025.720.15%39,030
Jul 21, 202525.9626.1625.9626.0625.680.39%2,548
Jul 18, 202526.1326.1325.9425.9625.58-0.46%2,896
Jul 17, 202525.9726.0825.9726.0825.700.35%12,235
Jul 16, 202525.9325.9925.8425.9925.610.27%17,829