Skip to main content
BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada flag Canada · Delayed Price · Currency is CAD
72.24
+0.32 (0.44%)
Mar 9, 2026, 3:59 PM EST

TSX:ZDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202671.1171.2170.5871.21--0.99%9,198
Mar 6, 202671.2571.9571.2371.9271.92-0.88%7,600
Mar 5, 202673.3773.3772.0472.5672.56-1.77%13,126
Mar 4, 202673.4873.9473.3173.8773.870.59%11,772
Mar 3, 202672.9373.5272.2273.4473.44-0.80%10,658
Mar 2, 202673.2874.1373.2874.0374.03-0.08%24,482
Feb 27, 202674.2974.2973.6374.0974.09-1.08%17,768
Feb 26, 202675.3175.3174.5374.9074.90-3,487
Feb 25, 202674.8374.9174.5374.9074.900.62%11,547
Feb 24, 202674.0874.4874.0874.4474.440.81%12,115
Feb 23, 202674.7974.8073.7473.8473.84-1.68%12,775
Feb 20, 202674.7275.1074.4575.1075.100.45%8,037
Feb 19, 202674.8774.9374.5574.7674.76-0.33%5,675
Feb 18, 202675.2275.4375.0075.0175.010.05%9,078
Feb 17, 202674.6675.1274.4074.9774.970.27%5,682
Feb 13, 202674.8175.2974.6274.7774.77-0.07%8,663
Feb 12, 202675.9176.1474.8074.8274.82-1.37%7,907
Feb 11, 202676.4776.4775.6675.8675.86-0.17%8,574
Feb 10, 202675.9976.3275.9675.9975.990.22%3,901
Feb 9, 202675.3275.9275.3275.8275.82-0.07%7,878
Feb 6, 202674.8075.8774.8075.8775.872.57%10,967
Feb 5, 202674.3874.6373.8873.9773.97-1.41%5,130
Feb 4, 202674.8475.0874.5275.0375.030.71%5,846
Feb 3, 202674.5675.0573.9574.5074.50-0.39%2,024
Feb 2, 202673.8474.8073.8074.7974.791.15%8,025
Jan 30, 202674.0874.2073.4673.9473.94-0.19%6,992
Jan 29, 202673.9574.5573.6774.0874.08-0.18%8,510
Jan 28, 202674.3474.3474.0174.2174.210.12%4,407
Jan 27, 202674.3874.3874.0074.1274.12-0.92%4,582
Jan 26, 202674.5974.8874.5974.8174.810.63%3,835
Jan 23, 202674.2574.4274.2074.3474.34-0.55%7,094
Jan 22, 202674.5075.1174.5074.7574.750.57%11,372
Jan 21, 202673.8374.3573.7374.3374.331.23%7,333
Jan 20, 202673.6674.0373.4073.4373.43-1.02%9,223
Jan 19, 202673.9974.1973.6274.1974.19-0.79%5,371
Jan 16, 202674.8075.0374.6674.7874.78-0.08%5,097
Jan 15, 202674.6075.0574.5874.8474.840.51%6,958
Jan 14, 202674.4174.4674.0274.4674.46-0.07%9,515
Jan 13, 202675.1275.1274.3474.5174.51-0.90%14,584
Jan 12, 202674.7575.1974.2975.1975.190.21%4,367
Jan 9, 202674.8075.0974.5275.0375.030.51%8,028
Jan 8, 202674.0974.6774.0974.6574.650.55%15,221
Jan 7, 202675.0075.0074.1874.2474.24-0.93%6,309
Jan 6, 202673.9974.9873.9974.9474.941.00%6,876
Jan 5, 202673.4474.5073.4474.2074.201.27%9,524
Jan 2, 202673.0373.3272.6373.2773.270.60%3,967
Dec 31, 202573.1473.1472.8172.8372.83-0.61%4,646
Dec 30, 202573.5173.5173.2173.2873.28-0.46%7,606
Dec 29, 202573.7473.8873.6073.6273.43-0.50%18,257
Dec 24, 202573.8574.0673.8573.9973.800.48%7,079
Dec 23, 202573.6073.6473.5873.6473.450.20%2,310
Dec 22, 202573.2573.5273.2573.4973.300.45%3,014
Dec 19, 202573.1773.3673.1673.1672.970.14%2,294
Dec 18, 202573.2373.4872.7973.0672.870.30%13,291
Dec 17, 202573.1473.4172.8472.8472.65-0.42%6,468
Dec 16, 202573.5973.6072.9373.1572.96-0.67%7,860
Dec 15, 202574.1274.1273.4773.6473.45-0.03%5,344
Dec 12, 202574.2874.2873.5173.6673.47-0.49%5,517
Dec 11, 202573.2674.1073.2674.0273.831.11%14,883
Dec 10, 202572.2273.2572.2273.2173.021.20%14,021
Dec 9, 202572.8272.8672.3472.3472.15-0.26%3,825
Dec 8, 202573.0973.0972.5072.5372.34-0.44%3,591
Dec 5, 202572.7073.1672.7072.8572.660.25%6,653
Dec 4, 202573.0473.0472.6272.6772.48-0.27%6,764
Dec 3, 202572.4572.9072.4572.8772.680.83%5,334
Dec 2, 202572.0472.3672.0472.2772.080.50%1,140
Dec 1, 202572.3072.3071.9171.9171.72-0.95%3,430
Nov 28, 202572.3672.6072.3672.6072.411.03%13,934
Nov 27, 202572.4572.4571.8671.8671.67-0.48%9,382
Nov 26, 202571.8572.2171.8572.2172.020.80%2,153
Nov 25, 202570.8171.6770.5471.6471.461.47%8,355
Nov 24, 202570.5070.7470.5070.6070.420.40%1,377
Nov 21, 202569.6070.5869.6070.3270.141.09%2,067
Nov 20, 202570.8471.1769.5069.5669.38-0.81%4,133
Nov 19, 202570.2270.2269.7870.1369.95-0.10%2,161
Nov 18, 202570.0070.4469.9370.2070.02-0.89%5,281
Nov 17, 202571.4971.6670.7170.8370.65-1.13%2,901
Nov 14, 202571.8771.8771.3171.6471.46-0.69%3,223
Nov 13, 202573.1673.1672.1172.1471.95-1.64%6,837
Nov 12, 202572.8773.5172.8773.3573.160.72%21,644
Nov 11, 202572.1072.8272.1072.8272.631.14%5,755
Nov 10, 202571.9272.0071.4172.0071.810.78%2,220
Nov 7, 202571.0071.4470.9071.4471.26-0.15%1,718
Nov 6, 202571.6571.6571.1171.5571.37-0.67%1,735
Nov 5, 202571.6272.0371.6272.0371.840.61%961
Nov 4, 202571.5871.7471.3471.5971.41-0.53%3,895
Nov 3, 202572.7072.7071.7171.9771.78-0.32%5,415
Oct 31, 202572.4572.4572.0972.2072.01-0.48%10,391
Oct 30, 202572.8672.9572.5572.5572.360.15%842
Oct 29, 202572.8573.0072.2772.4472.25-0.21%6,435
Oct 28, 202572.5872.8972.5772.5972.400.43%5,366
Oct 27, 202572.3972.3972.0672.2872.090.46%8,917
Oct 24, 202571.6571.9571.6571.9571.761.25%4,159
Oct 23, 202570.9171.1570.9171.0670.880.18%917
Oct 22, 202570.9570.9570.8270.9370.75-0.67%5,402
Oct 21, 202571.1671.6071.1271.4171.230.42%6,819
Oct 20, 202570.6971.1170.5571.1170.931.41%3,392
Oct 17, 202569.8170.3869.8170.1269.940.26%1,611
Oct 16, 202570.5770.6469.7169.9469.76-0.67%2,573
Oct 15, 202570.8670.9470.1470.4170.23-0.06%2,520