Skip to main content
BMO Dow Jones Industrial Average Hedged to CAD Index ETF (TSX:ZDJ)
Canada flag Canada · Delayed Price · Currency is CAD
73.82
-0.05 (-0.07%)
Apr 28, 2026, 3:32 PM EST

TSX:ZDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.0174.0173.8273.82--0.07%2,628
Apr 27, 202673.8973.8973.7173.8773.87-0.07%3,410
Apr 24, 202673.9774.0473.8273.9273.92-0.31%4,715
Apr 23, 202674.1274.2773.6474.1574.15-0.20%9,626
Apr 22, 202674.5074.5574.2074.3074.300.62%1,844
Apr 21, 202674.7174.7173.7873.8473.84-0.66%3,074
Apr 20, 202674.0774.3574.0774.3374.33-0.03%4,295
Apr 17, 202673.7974.7373.7974.3574.351.75%19,290
Apr 16, 202673.0173.1072.9273.0773.070.20%4,831
Apr 15, 202673.2073.2072.6572.9372.93-0.17%6,470
Apr 14, 202672.5073.0772.4873.0573.050.72%31,804
Apr 13, 202671.5072.5371.4972.5372.530.53%16,502
Apr 10, 202672.6772.6772.0872.1572.15-0.57%3,342
Apr 9, 202671.9872.7371.9172.5672.560.57%15,678
Apr 8, 202671.8472.2071.7572.1572.152.79%17,276
Apr 7, 202669.9670.1969.6570.1970.19-0.11%11,381
Apr 6, 202670.1070.3470.0970.2770.270.26%10,414
Apr 2, 202669.0070.0968.4170.0970.09-0.10%16,921
Apr 1, 202670.1570.4870.1570.1670.160.43%8,222
Mar 31, 202668.6969.8668.5669.8669.862.66%12,314
Mar 30, 202668.7968.7967.8468.0568.05-0.34%7,514
Mar 27, 202669.3469.3468.1568.2868.08-1.70%9,973
Mar 26, 202670.0670.1369.4669.4669.25-1.08%2,508
Mar 25, 202670.6870.6869.9770.2270.010.64%10,918
Mar 24, 202669.6070.1569.5469.7769.56-0.26%4,660
Mar 23, 202670.0070.6769.8669.9569.741.36%12,358
Mar 20, 202669.5169.5168.6969.0168.81-0.93%8,088
Mar 19, 202669.5169.7769.2769.6669.45-0.37%10,067
Mar 18, 202670.8570.8569.9269.9269.71-1.73%5,127
Mar 17, 202671.7471.7471.1571.1570.940.13%5,260
Mar 16, 202670.8671.3770.8671.0670.850.87%8,300
Mar 13, 202671.1071.3070.4370.4570.24-0.34%8,899
Mar 12, 202671.1571.1570.6770.6970.48-1.52%11,639
Mar 11, 202671.8872.1071.4571.7871.57-0.58%8,298
Mar 10, 202672.1772.8572.0072.2071.99-0.06%18,341
Mar 9, 202671.1172.4270.5872.2472.030.44%19,142
Mar 6, 202671.2571.9571.2371.9271.71-0.88%7,600
Mar 5, 202673.3773.3772.0472.5672.35-1.77%13,126
Mar 4, 202673.4873.9473.3173.8773.650.59%11,772
Mar 3, 202672.9373.5272.2273.4473.22-0.80%10,658
Mar 2, 202673.2874.1373.2874.0373.81-0.08%24,482
Feb 27, 202674.2974.2973.6374.0973.87-1.08%17,768
Feb 26, 202675.3175.3174.5374.9074.68-3,487
Feb 25, 202674.8374.9174.5374.9074.680.62%11,547
Feb 24, 202674.0874.4874.0874.4474.220.81%12,115
Feb 23, 202674.7974.8073.7473.8473.62-1.68%12,775
Feb 20, 202674.7275.1074.4575.1074.880.45%8,037
Feb 19, 202674.8774.9374.5574.7674.54-0.33%5,675
Feb 18, 202675.2275.4375.0075.0174.790.05%9,078
Feb 17, 202674.6675.1274.4074.9774.750.27%5,682
Feb 13, 202674.8175.2974.6274.7774.55-0.07%8,663
Feb 12, 202675.9176.1474.8074.8274.60-1.37%7,907
Feb 11, 202676.4776.4775.6675.8675.64-0.17%8,574
Feb 10, 202675.9976.3275.9675.9975.770.22%3,901
Feb 9, 202675.3275.9275.3275.8275.60-0.07%7,878
Feb 6, 202674.8075.8774.8075.8775.652.57%10,967
Feb 5, 202674.3874.6373.8873.9773.75-1.41%5,130
Feb 4, 202674.8475.0874.5275.0374.810.71%5,846
Feb 3, 202674.5675.0573.9574.5074.28-0.39%2,024
Feb 2, 202673.8474.8073.8074.7974.571.15%8,025
Jan 30, 202674.0874.2073.4673.9473.72-0.19%6,992
Jan 29, 202673.9574.5573.6774.0873.86-0.18%8,510
Jan 28, 202674.3474.3474.0174.2173.990.12%4,407
Jan 27, 202674.3874.3874.0074.1273.90-0.92%4,582
Jan 26, 202674.5974.8874.5974.8174.590.63%3,835
Jan 23, 202674.2574.4274.2074.3474.12-0.55%7,094
Jan 22, 202674.5075.1174.5074.7574.530.57%11,372
Jan 21, 202673.8374.3573.7374.3374.111.23%7,333
Jan 20, 202673.6674.0373.4073.4373.21-1.02%9,223
Jan 19, 202673.9974.1973.6274.1973.97-0.79%5,371
Jan 16, 202674.8075.0374.6674.7874.56-0.08%5,097
Jan 15, 202674.6075.0574.5874.8474.620.51%6,958
Jan 14, 202674.4174.4674.0274.4674.24-0.07%9,515
Jan 13, 202675.1275.1274.3474.5174.29-0.90%14,584
Jan 12, 202674.7575.1974.2975.1974.970.21%4,367
Jan 9, 202674.8075.0974.5275.0374.810.51%8,028
Jan 8, 202674.0974.6774.0974.6574.430.55%15,221
Jan 7, 202675.0075.0074.1874.2474.02-0.93%6,309
Jan 6, 202673.9974.9873.9974.9474.721.00%6,876
Jan 5, 202673.4474.5073.4474.2073.981.27%9,524
Jan 2, 202673.0373.3272.6373.2773.050.60%3,967
Dec 31, 202573.1473.1472.8172.8372.61-0.61%4,646
Dec 30, 202573.5173.5173.2173.2873.06-0.46%7,606
Dec 29, 202573.7473.8873.6073.6273.21-0.50%18,257
Dec 24, 202573.8574.0673.8573.9973.580.48%7,079
Dec 23, 202573.6073.6473.5873.6473.230.20%2,310
Dec 22, 202573.2573.5273.2573.4973.080.45%3,014
Dec 19, 202573.1773.3673.1673.1672.760.14%2,294
Dec 18, 202573.2373.4872.7973.0672.660.30%13,291
Dec 17, 202573.1473.4172.8472.8472.44-0.42%6,468
Dec 16, 202573.5973.6072.9373.1572.75-0.67%7,860
Dec 15, 202574.1274.1273.4773.6473.23-0.03%5,344
Dec 12, 202574.2874.2873.5173.6673.25-0.49%5,517
Dec 11, 202573.2674.1073.2674.0273.611.11%14,883
Dec 10, 202572.2273.2572.2273.2172.811.20%14,021
Dec 9, 202572.8272.8672.3472.3471.94-0.26%3,825
Dec 8, 202573.0973.0972.5072.5372.13-0.44%3,591
Dec 5, 202572.7073.1672.7072.8572.450.25%6,653
Dec 4, 202573.0473.0472.6272.6772.27-0.27%6,764
Dec 3, 202572.4572.9072.4572.8772.470.83%5,334