BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada
· Delayed Price · Currency is CAD 72.85
+0.18 (0.25%)
At close: Dec 5, 2025
TSX:ZDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.70 | 73.16 | 72.70 | 72.85 | 72.85 | 0.25% | 6,653 |
| Dec 4, 2025 | 73.04 | 73.04 | 72.62 | 72.67 | 72.67 | -0.27% | 6,764 |
| Dec 3, 2025 | 72.45 | 72.90 | 72.45 | 72.87 | 72.87 | 0.83% | 5,334 |
| Dec 2, 2025 | 72.04 | 72.36 | 72.04 | 72.27 | 72.27 | 0.50% | 1,140 |
| Dec 1, 2025 | 72.30 | 72.30 | 71.91 | 71.91 | 71.91 | -0.95% | 3,430 |
| Nov 28, 2025 | 72.36 | 72.60 | 72.36 | 72.60 | 72.60 | 1.03% | 13,934 |
| Nov 27, 2025 | 72.45 | 72.45 | 71.86 | 71.86 | 71.86 | -0.48% | 9,382 |
| Nov 26, 2025 | 71.85 | 72.21 | 71.85 | 72.21 | 72.21 | 0.80% | 2,153 |
| Nov 25, 2025 | 70.81 | 71.67 | 70.54 | 71.64 | 71.64 | 1.47% | 8,355 |
| Nov 24, 2025 | 70.50 | 70.74 | 70.50 | 70.60 | 70.60 | 0.40% | 1,377 |
| Nov 21, 2025 | 69.60 | 70.58 | 69.60 | 70.32 | 70.32 | 1.09% | 2,067 |
| Nov 20, 2025 | 70.84 | 71.17 | 69.50 | 69.56 | 69.56 | -0.81% | 4,133 |
| Nov 19, 2025 | 70.22 | 70.22 | 69.78 | 70.13 | 70.13 | -0.10% | 2,161 |
| Nov 18, 2025 | 70.00 | 70.44 | 69.93 | 70.20 | 70.20 | -0.89% | 5,281 |
| Nov 17, 2025 | 71.49 | 71.66 | 70.71 | 70.83 | 70.83 | -1.13% | 2,901 |
| Nov 14, 2025 | 71.87 | 71.87 | 71.31 | 71.64 | 71.64 | -0.69% | 3,223 |
| Nov 13, 2025 | 73.16 | 73.16 | 72.11 | 72.14 | 72.14 | -1.64% | 6,837 |
| Nov 12, 2025 | 72.87 | 73.51 | 72.87 | 73.35 | 73.35 | 0.72% | 21,644 |
| Nov 11, 2025 | 72.10 | 72.82 | 72.10 | 72.82 | 72.82 | 1.14% | 5,755 |
| Nov 10, 2025 | 71.92 | 72.00 | 71.41 | 72.00 | 72.00 | 0.78% | 2,220 |
| Nov 7, 2025 | 71.00 | 71.44 | 70.90 | 71.44 | 71.44 | -0.15% | 1,718 |
| Nov 6, 2025 | 71.65 | 71.65 | 71.11 | 71.55 | 71.55 | -0.67% | 1,735 |
| Nov 5, 2025 | 71.62 | 72.03 | 71.62 | 72.03 | 72.03 | 0.61% | 961 |
| Nov 4, 2025 | 71.58 | 71.74 | 71.34 | 71.59 | 71.59 | -0.53% | 3,895 |
| Nov 3, 2025 | 72.70 | 72.70 | 71.71 | 71.97 | 71.97 | -0.32% | 5,415 |
| Oct 31, 2025 | 72.45 | 72.45 | 72.09 | 72.20 | 72.20 | -0.48% | 10,391 |
| Oct 30, 2025 | 72.86 | 72.95 | 72.55 | 72.55 | 72.55 | 0.15% | 842 |
| Oct 29, 2025 | 72.85 | 73.00 | 72.27 | 72.44 | 72.44 | -0.21% | 6,435 |
| Oct 28, 2025 | 72.58 | 72.89 | 72.57 | 72.59 | 72.59 | 0.43% | 5,366 |
| Oct 27, 2025 | 72.39 | 72.39 | 72.06 | 72.28 | 72.28 | 0.46% | 8,917 |
| Oct 24, 2025 | 71.65 | 71.95 | 71.65 | 71.95 | 71.95 | 1.25% | 4,159 |
| Oct 23, 2025 | 70.91 | 71.15 | 70.91 | 71.06 | 71.06 | 0.18% | 917 |
| Oct 22, 2025 | 70.95 | 70.95 | 70.82 | 70.93 | 70.93 | -0.67% | 5,402 |
| Oct 21, 2025 | 71.16 | 71.60 | 71.12 | 71.41 | 71.41 | 0.42% | 6,819 |
| Oct 20, 2025 | 70.69 | 71.11 | 70.55 | 71.11 | 71.11 | 1.41% | 3,392 |
| Oct 17, 2025 | 69.81 | 70.38 | 69.81 | 70.12 | 70.12 | 0.26% | 1,611 |
| Oct 16, 2025 | 70.57 | 70.64 | 69.71 | 69.94 | 69.94 | -0.67% | 2,573 |
| Oct 15, 2025 | 70.86 | 70.94 | 70.14 | 70.41 | 70.41 | -0.06% | 2,520 |
| Oct 14, 2025 | 70.35 | 70.67 | 70.28 | 70.45 | 70.45 | 1.78% | 2,715 |
| Oct 10, 2025 | 70.62 | 70.74 | 69.22 | 69.22 | 69.22 | -1.90% | 5,895 |
| Oct 9, 2025 | 70.79 | 70.79 | 70.45 | 70.56 | 70.56 | -0.70% | 2,314 |
| Oct 8, 2025 | 70.97 | 71.14 | 70.82 | 71.06 | 71.06 | 0.40% | 2,445 |
| Oct 7, 2025 | 70.95 | 70.95 | 70.78 | 70.78 | 70.78 | -0.39% | 2,171 |
| Oct 6, 2025 | 71.30 | 71.30 | 70.80 | 71.05 | 71.05 | -0.14% | 683 |
| Oct 3, 2025 | 70.99 | 71.50 | 70.99 | 71.15 | 71.15 | 1.04% | 4,866 |
| Oct 2, 2025 | 70.80 | 70.80 | 70.42 | 70.42 | 70.42 | -0.48% | 923 |
| Oct 1, 2025 | 70.33 | 70.79 | 70.33 | 70.76 | 70.76 | 0.47% | 2,895 |
| Sep 30, 2025 | 70.27 | 70.62 | 70.27 | 70.43 | 70.43 | -0.21% | 1,753 |
| Sep 29, 2025 | 70.66 | 70.66 | 70.26 | 70.58 | 70.58 | -0.01% | 3,327 |
| Sep 26, 2025 | 70.48 | 70.69 | 70.34 | 70.59 | 70.40 | 0.68% | 1,570 |
| Sep 25, 2025 | 70.35 | 70.37 | 69.95 | 70.11 | 69.92 | -0.41% | 3,267 |
| Sep 24, 2025 | 70.72 | 70.72 | 70.38 | 70.40 | 70.21 | -0.35% | 3,455 |
| Sep 23, 2025 | 70.93 | 71.10 | 70.62 | 70.65 | 70.46 | -0.34% | 1,009 |
| Sep 22, 2025 | 70.58 | 70.89 | 70.36 | 70.89 | 70.70 | 0.31% | 2,828 |
| Sep 19, 2025 | 70.52 | 70.68 | 70.52 | 70.67 | 70.48 | 0.27% | 4,520 |
| Sep 18, 2025 | 70.44 | 70.60 | 70.24 | 70.48 | 70.29 | 0.41% | 6,645 |
| Sep 17, 2025 | 70.05 | 70.58 | 70.05 | 70.19 | 70.00 | 0.53% | 5,382 |
| Sep 16, 2025 | 70.00 | 70.00 | 69.80 | 69.82 | 69.63 | -0.26% | 2,886 |
| Sep 15, 2025 | 70.26 | 70.26 | 69.96 | 70.00 | 69.81 | 0.06% | 1,289 |
| Sep 12, 2025 | 70.23 | 70.23 | 69.96 | 69.96 | 69.77 | -0.64% | 2,654 |
| Sep 11, 2025 | 69.51 | 70.41 | 69.51 | 70.41 | 70.22 | 1.35% | 11,580 |
| Sep 10, 2025 | 69.68 | 69.68 | 69.27 | 69.47 | 69.28 | -0.49% | 8,356 |
| Sep 9, 2025 | 69.63 | 69.84 | 69.39 | 69.81 | 69.62 | 0.62% | 10,009 |
| Sep 8, 2025 | 69.30 | 69.38 | 69.16 | 69.38 | 69.19 | 0.09% | 12,188 |
| Sep 5, 2025 | 69.78 | 69.78 | 69.10 | 69.32 | 69.13 | -0.55% | 4,744 |
| Sep 4, 2025 | 69.20 | 69.70 | 69.20 | 69.70 | 69.51 | 1.19% | 4,264 |
| Sep 3, 2025 | 68.84 | 69.05 | 68.78 | 68.88 | 68.69 | -0.40% | 3,533 |
| Sep 2, 2025 | 69.09 | 69.16 | 68.73 | 69.16 | 68.97 | -0.58% | 2,448 |
| Aug 29, 2025 | 69.33 | 69.56 | 69.33 | 69.56 | 69.37 | -0.03% | 4,178 |
| Aug 28, 2025 | 69.70 | 69.70 | 69.43 | 69.58 | 69.39 | 0.01% | 435 |
| Aug 27, 2025 | 69.20 | 69.57 | 69.20 | 69.57 | 69.38 | 0.48% | 496 |
| Aug 26, 2025 | 68.98 | 69.30 | 68.98 | 69.24 | 69.05 | 0.03% | 3,069 |
| Aug 25, 2025 | 69.60 | 69.60 | 69.17 | 69.22 | 69.03 | -0.60% | 1,954 |
| Aug 22, 2025 | 68.90 | 69.82 | 68.89 | 69.64 | 69.45 | 1.87% | 11,297 |
| Aug 21, 2025 | 68.35 | 68.44 | 68.32 | 68.36 | 68.18 | -0.42% | 967 |
| Aug 20, 2025 | 68.87 | 68.87 | 68.41 | 68.65 | 68.47 | 0.10% | 1,224 |
| Aug 19, 2025 | 68.88 | 68.97 | 68.48 | 68.58 | 68.40 | 0.04% | 1,907 |
| Aug 18, 2025 | 68.49 | 68.60 | 68.49 | 68.55 | 68.37 | -0.06% | 3,404 |
| Aug 15, 2025 | 68.76 | 68.85 | 68.53 | 68.59 | 68.41 | 0.07% | 15,509 |
| Aug 14, 2025 | 68.43 | 68.59 | 68.25 | 68.54 | 68.36 | -0.04% | 3,890 |
| Aug 13, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 68.39 | 1.06% | 7,010 |
| Aug 12, 2025 | 67.80 | 67.85 | 67.79 | 67.85 | 67.67 | 1.06% | 1,313 |
| Aug 11, 2025 | 67.25 | 67.31 | 67.11 | 67.14 | 66.96 | -0.31% | 2,451 |
| Aug 8, 2025 | 67.25 | 67.38 | 67.25 | 67.35 | 67.17 | 0.48% | 1,048 |
| Aug 7, 2025 | 67.85 | 67.85 | 66.97 | 67.03 | 66.85 | -0.59% | 4,086 |
| Aug 6, 2025 | 67.56 | 67.56 | 67.18 | 67.43 | 67.25 | 0.15% | 6,412 |
| Aug 5, 2025 | 67.10 | 67.48 | 67.10 | 67.33 | 67.15 | 1.23% | 4,955 |
| Aug 1, 2025 | 66.72 | 66.72 | 66.30 | 66.51 | 66.33 | -1.51% | 9,568 |
| Jul 31, 2025 | 68.03 | 68.07 | 67.53 | 67.53 | 67.35 | -0.16% | 3,438 |
| Jul 30, 2025 | 68.10 | 68.28 | 67.64 | 67.64 | 67.46 | -0.70% | 10,293 |
| Jul 29, 2025 | 68.29 | 68.31 | 68.12 | 68.12 | 67.94 | -0.53% | 2,571 |
| Jul 28, 2025 | 68.55 | 68.63 | 68.40 | 68.48 | 68.30 | -0.10% | 2,136 |
| Jul 25, 2025 | 68.38 | 68.61 | 68.38 | 68.55 | 68.37 | 0.40% | 1,900 |
| Jul 24, 2025 | 68.35 | 68.48 | 68.28 | 68.28 | 68.09 | -0.63% | 2,315 |
| Jul 23, 2025 | 68.47 | 68.71 | 68.26 | 68.71 | 68.53 | 1.15% | 5,945 |
| Jul 22, 2025 | 67.89 | 67.93 | 67.71 | 67.93 | 67.75 | -0.01% | 1,349 |
| Jul 21, 2025 | 67.77 | 68.10 | 67.77 | 67.94 | 67.76 | 0.31% | 3,196 |
| Jul 18, 2025 | 67.81 | 67.81 | 67.66 | 67.73 | 67.55 | -0.06% | 629 |
| Jul 17, 2025 | 67.83 | 67.83 | 67.62 | 67.77 | 67.59 | 0.33% | 3,228 |
| Jul 16, 2025 | 67.31 | 67.55 | 67.10 | 67.55 | 67.37 | 0.42% | 2,679 |