BMO MSCI EAFE Hedged to CAD Index ETF (TSX:ZDM)
Canada
· Delayed Price · Currency is CAD 34.47
+0.02 (0.06%)
Dec 5, 2025, 3:47 PM EST
TSX:ZDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.63 | 34.63 | 34.45 | 34.47 | - | 0.06% | 2,443 |
| Dec 4, 2025 | 34.47 | 34.47 | 34.37 | 34.45 | 34.45 | 0.41% | 22,801 |
| Dec 3, 2025 | 34.25 | 34.33 | 34.23 | 34.31 | 34.31 | - | 5,289 |
| Dec 2, 2025 | 34.44 | 34.44 | 34.22 | 34.31 | 34.31 | 0.44% | 12,321 |
| Dec 1, 2025 | 34.20 | 34.27 | 34.16 | 34.16 | 34.16 | -1.13% | 15,229 |
| Nov 28, 2025 | 34.43 | 34.56 | 34.25 | 34.55 | 34.55 | 0.44% | 28,740 |
| Nov 27, 2025 | 34.20 | 34.59 | 34.20 | 34.40 | 34.40 | 0.41% | 2,567 |
| Nov 26, 2025 | 34.14 | 34.30 | 34.14 | 34.26 | 34.26 | 0.74% | 6,574 |
| Nov 25, 2025 | 33.80 | 34.01 | 33.65 | 34.01 | 34.01 | 0.80% | 10,259 |
| Nov 24, 2025 | 33.52 | 33.79 | 33.52 | 33.74 | 33.74 | -0.03% | 12,225 |
| Nov 21, 2025 | 33.43 | 33.84 | 33.43 | 33.75 | 33.75 | 1.78% | 10,235 |
| Nov 20, 2025 | 33.90 | 33.95 | 33.16 | 33.16 | 33.16 | -1.63% | 7,996 |
| Nov 19, 2025 | 33.64 | 33.74 | 33.56 | 33.71 | 33.71 | 0.33% | 12,071 |
| Nov 18, 2025 | 33.55 | 33.64 | 33.39 | 33.60 | 33.60 | -1.15% | 17,505 |
| Nov 17, 2025 | 34.16 | 34.21 | 33.87 | 33.99 | 33.99 | -1.05% | 13,311 |
| Nov 14, 2025 | 34.26 | 34.43 | 34.18 | 34.35 | 34.35 | -0.09% | 22,689 |
| Nov 13, 2025 | 34.66 | 34.68 | 34.30 | 34.38 | 34.38 | -1.26% | 5,738 |
| Nov 12, 2025 | 34.61 | 34.82 | 34.61 | 34.82 | 34.82 | 0.64% | 4,158 |
| Nov 11, 2025 | 34.44 | 34.61 | 34.44 | 34.60 | 34.60 | 0.58% | 1,595 |
| Nov 10, 2025 | 34.18 | 34.41 | 34.18 | 34.40 | 34.40 | 1.00% | 13,685 |
| Nov 7, 2025 | 33.80 | 34.06 | 33.71 | 34.06 | 34.06 | 0.35% | 16,192 |
| Nov 6, 2025 | 34.10 | 34.10 | 33.88 | 33.94 | 33.94 | -0.73% | 3,864 |
| Nov 5, 2025 | 34.17 | 34.22 | 34.12 | 34.19 | 34.19 | 0.56% | 4,666 |
| Nov 4, 2025 | 33.95 | 34.05 | 33.91 | 34.00 | 34.00 | -0.85% | 20,174 |
| Nov 3, 2025 | 34.11 | 34.32 | 34.11 | 34.29 | 34.29 | 0.23% | 9,352 |
| Oct 31, 2025 | 34.09 | 34.22 | 34.08 | 34.21 | 34.21 | 0.09% | 6,071 |
| Oct 30, 2025 | 34.09 | 34.30 | 34.09 | 34.18 | 34.18 | -0.15% | 13,847 |
| Oct 29, 2025 | 34.15 | 34.30 | 34.15 | 34.23 | 34.23 | -0.17% | 18,247 |
| Oct 28, 2025 | 34.38 | 34.38 | 34.27 | 34.29 | 34.29 | -0.06% | 8,429 |
| Oct 27, 2025 | 34.28 | 34.31 | 34.27 | 34.31 | 34.31 | 0.47% | 33,016 |
| Oct 24, 2025 | 34.13 | 34.16 | 34.13 | 34.15 | 34.15 | 0.23% | 4,493 |
| Oct 23, 2025 | 33.95 | 34.09 | 33.95 | 34.07 | 34.07 | 0.47% | 12,018 |
| Oct 22, 2025 | 33.95 | 33.97 | 33.73 | 33.91 | 33.91 | -0.03% | 6,357 |
| Oct 21, 2025 | 33.92 | 33.95 | 33.91 | 33.92 | 33.92 | -0.32% | 4,720 |
| Oct 20, 2025 | 33.96 | 34.05 | 33.96 | 34.03 | 34.03 | 0.77% | 61,564 |
| Oct 17, 2025 | 33.50 | 33.78 | 33.50 | 33.77 | 33.77 | 0.24% | 102,277 |
| Oct 16, 2025 | 33.63 | 33.80 | 33.52 | 33.69 | 33.69 | 0.33% | 37,035 |
| Oct 15, 2025 | 33.61 | 33.66 | 33.44 | 33.58 | 33.58 | -0.09% | 30,392 |
| Oct 14, 2025 | 33.32 | 33.68 | 33.32 | 33.61 | 33.61 | 1.36% | 20,547 |
| Oct 10, 2025 | 33.91 | 33.91 | 33.12 | 33.16 | 33.16 | -2.53% | 13,961 |
| Oct 9, 2025 | 34.02 | 34.02 | 33.86 | 34.02 | 34.02 | - | 8,227 |
| Oct 8, 2025 | 33.98 | 34.04 | 33.93 | 34.02 | 34.02 | 0.21% | 20,686 |
| Oct 7, 2025 | 33.89 | 33.95 | 33.79 | 33.95 | 33.95 | 0.03% | 8,361 |
| Oct 6, 2025 | 33.89 | 34.02 | 33.89 | 33.94 | 33.94 | 0.71% | 187,820 |
| Oct 3, 2025 | 33.57 | 33.70 | 33.57 | 33.70 | 33.70 | 0.78% | 10,299 |
| Oct 2, 2025 | 33.50 | 33.50 | 33.39 | 33.44 | 33.44 | - | 10,025 |
| Oct 1, 2025 | 33.25 | 33.44 | 33.25 | 33.44 | 33.44 | 0.87% | 38,185 |
| Sep 30, 2025 | 32.94 | 33.15 | 32.94 | 33.15 | 33.15 | 0.26% | 5,857 |
| Sep 29, 2025 | 33.05 | 33.07 | 32.99 | 33.07 | 33.07 | -0.50% | 8,256 |
| Sep 26, 2025 | 33.13 | 33.23 | 33.10 | 33.23 | 33.05 | 0.42% | 19,543 |
| Sep 25, 2025 | 32.97 | 33.09 | 32.93 | 33.09 | 32.91 | -0.09% | 20,948 |
| Sep 24, 2025 | 33.10 | 33.16 | 33.05 | 33.12 | 32.94 | 0.21% | 19,312 |
| Sep 23, 2025 | 33.22 | 33.22 | 33.05 | 33.05 | 32.87 | -0.33% | 7,224 |
| Sep 22, 2025 | 33.05 | 33.18 | 33.03 | 33.16 | 32.98 | - | 6,078 |
| Sep 19, 2025 | 33.20 | 33.20 | 33.09 | 33.16 | 32.98 | - | 21,533 |
| Sep 18, 2025 | 33.04 | 33.20 | 33.04 | 33.16 | 32.98 | 0.61% | 4,638 |
| Sep 17, 2025 | 32.94 | 32.98 | 32.80 | 32.96 | 32.78 | 0.03% | 23,639 |
| Sep 16, 2025 | 33.10 | 33.10 | 32.89 | 32.95 | 32.77 | -0.93% | 11,247 |
| Sep 15, 2025 | 33.18 | 33.26 | 33.18 | 33.26 | 33.08 | 0.45% | 10,058 |
| Sep 12, 2025 | 33.13 | 33.13 | 33.04 | 33.11 | 32.93 | -0.30% | 11,665 |
| Sep 11, 2025 | 33.00 | 33.21 | 33.00 | 33.21 | 33.03 | 1.07% | 13,139 |
| Sep 10, 2025 | 32.95 | 32.99 | 32.86 | 32.86 | 32.68 | -0.27% | 35,980 |
| Sep 9, 2025 | 32.87 | 32.95 | 32.84 | 32.95 | 32.77 | -0.12% | 6,371 |
| Sep 8, 2025 | 32.87 | 32.99 | 32.83 | 32.99 | 32.81 | 0.83% | 17,618 |
| Sep 5, 2025 | 32.80 | 32.80 | 32.60 | 32.72 | 32.54 | -0.24% | 19,316 |
| Sep 4, 2025 | 32.69 | 32.80 | 32.69 | 32.80 | 32.62 | 0.92% | 5,129 |
| Sep 3, 2025 | 32.52 | 32.52 | 32.40 | 32.50 | 32.32 | -0.03% | 15,253 |
| Sep 2, 2025 | 32.29 | 32.52 | 32.29 | 32.51 | 32.33 | -0.58% | 14,854 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.64 | 32.70 | 32.52 | -0.49% | 21,934 |
| Aug 28, 2025 | 32.90 | 32.90 | 32.84 | 32.86 | 32.68 | 0.06% | 17,228 |
| Aug 27, 2025 | 32.72 | 32.85 | 32.72 | 32.84 | 32.66 | -0.33% | 20,973 |
| Aug 26, 2025 | 32.96 | 32.96 | 32.84 | 32.95 | 32.77 | -0.33% | 21,060 |
| Aug 25, 2025 | 33.12 | 33.17 | 33.02 | 33.06 | 32.88 | -0.54% | 13,442 |
| Aug 22, 2025 | 33.19 | 33.29 | 33.19 | 33.24 | 33.06 | 0.54% | 9,582 |
| Aug 21, 2025 | 32.95 | 33.10 | 32.94 | 33.06 | 32.88 | -0.24% | 26,392 |
| Aug 20, 2025 | 33.06 | 33.14 | 33.01 | 33.14 | 32.96 | 0.44% | 15,198 |
| Aug 19, 2025 | 33.10 | 33.11 | 32.98 | 33.00 | 32.82 | 0.02% | 3,387 |
| Aug 18, 2025 | 32.90 | 33.00 | 32.90 | 32.99 | 32.81 | 0.21% | 19,287 |
| Aug 15, 2025 | 32.93 | 32.95 | 32.85 | 32.92 | 32.74 | 0.12% | 25,251 |
| Aug 14, 2025 | 32.76 | 32.88 | 32.76 | 32.88 | 32.70 | 0.74% | 2,773 |
| Aug 13, 2025 | 32.64 | 32.67 | 32.54 | 32.64 | 32.46 | 0.12% | 36,740 |
| Aug 12, 2025 | 32.49 | 32.63 | 32.49 | 32.60 | 32.42 | 0.71% | 33,259 |
| Aug 11, 2025 | 32.39 | 32.43 | 32.34 | 32.37 | 32.19 | 0.06% | 9,397 |
| Aug 8, 2025 | 32.23 | 32.40 | 32.23 | 32.35 | 32.17 | 0.50% | 7,190 |
| Aug 7, 2025 | 32.21 | 32.22 | 32.10 | 32.19 | 32.02 | 0.85% | 11,334 |
| Aug 6, 2025 | 31.88 | 31.93 | 31.85 | 31.92 | 31.75 | 0.38% | 17,669 |
| Aug 5, 2025 | 31.81 | 31.90 | 31.79 | 31.80 | 31.63 | 1.06% | 22,602 |
| Aug 1, 2025 | 31.59 | 31.59 | 31.26 | 31.47 | 31.29 | -1.46% | 45,650 |
| Jul 31, 2025 | 32.05 | 32.09 | 31.86 | 31.93 | 31.76 | -0.68% | 29,161 |
| Jul 29, 2025 | 32.09 | 32.17 | 32.05 | 32.15 | 31.98 | -0.19% | 16,403 |
| Jul 28, 2025 | 32.12 | 32.21 | 32.06 | 32.21 | 32.04 | -0.56% | 25,231 |
| Jul 25, 2025 | 32.07 | 32.39 | 32.07 | 32.39 | 32.21 | 0.25% | 16,464 |
| Jul 24, 2025 | 32.36 | 32.36 | 32.26 | 32.31 | 32.13 | -0.52% | 16,374 |
| Jul 23, 2025 | 32.07 | 32.48 | 32.07 | 32.48 | 32.30 | 2.36% | 11,231 |
| Jul 22, 2025 | 31.78 | 31.78 | 31.67 | 31.73 | 31.56 | -0.06% | 4,742 |
| Jul 21, 2025 | 31.79 | 31.83 | 31.73 | 31.75 | 31.58 | -0.05% | 17,871 |
| Jul 18, 2025 | 31.90 | 31.90 | 31.72 | 31.77 | 31.59 | -0.25% | 10,614 |
| Jul 17, 2025 | 31.55 | 31.85 | 31.55 | 31.85 | 31.67 | 0.65% | 26,454 |
| Jul 16, 2025 | 31.69 | 31.71 | 31.43 | 31.64 | 31.47 | -0.19% | 19,236 |
| Jul 15, 2025 | 31.75 | 31.77 | 31.66 | 31.70 | 31.53 | -0.53% | 23,414 |