UK markets closed

BMO Dow Jones Ind Avg Hdgd to CAD ETF (ZDJ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
61.92+0.11 (+0.18%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202462.0362.0361.7461.9261.922,400
27 Mar 202461.5761.8161.4161.8161.812,700
27 Mar 20240.23 Dividend
26 Mar 202461.5061.5361.3061.3061.077,800
25 Mar 202461.4161.4161.3261.3661.133,000
22 Mar 202462.0062.0061.6161.6161.382,600
21 Mar 202462.0662.2462.0062.1161.885,200
20 Mar 202461.0561.6661.0061.6661.436,200
19 Mar 202460.5561.0560.5561.0560.829,000
18 Mar 202460.5160.7160.5160.5560.321,600
15 Mar 202460.6060.6560.3760.4460.213,100
14 Mar 202461.1461.1460.5060.6660.436,100
13 Mar 202461.0061.1560.8960.9360.702,600
12 Mar 202460.5060.8660.5060.8260.591,900
11 Mar 202460.4060.5060.1060.5060.274,800
08 Mar 202460.3360.7460.3360.5060.276,300
07 Mar 202460.6860.7160.5060.5760.343,900
06 Mar 202460.3660.6360.2260.3260.096,300
05 Mar 202460.8060.8060.0160.1959.967,100
04 Mar 202460.5160.9360.5160.8060.5712,300
01 Mar 202460.8061.0160.7760.9960.764,200
29 Feb 202460.8660.8760.6160.8760.642,700
28 Feb 202460.6460.6860.5060.6860.452,200
27 Feb 202460.9660.9660.6260.7460.512,200
26 Feb 202461.0461.1060.9060.9160.681,900
23 Feb 202461.1361.1960.9661.0560.823,200
22 Feb 202460.7060.9260.4960.9060.672,900
21 Feb 202460.0660.0659.7859.9759.741,300
20 Feb 202459.8960.1959.8960.0459.8118,800
16 Feb 202460.1760.4260.1760.1859.952,400
15 Feb 202460.0060.4160.0060.4060.178,400
14 Feb 202459.8459.8659.5059.8659.6418,300
13 Feb 202459.5759.7359.2359.4859.2610,900
12 Feb 202460.2560.6060.1860.4160.183,600
09 Feb 202460.2360.3060.0860.2159.9812,100
08 Feb 202460.2560.2860.0860.2259.9911,900
07 Feb 202460.2560.2860.1360.2259.998,000
06 Feb 202459.7659.9459.7659.9359.7119,700
05 Feb 202460.2360.2359.5759.7659.5414,200
02 Feb 202459.9360.3559.8060.1959.9629,200
01 Feb 202459.3260.0159.3260.0159.7815,700
31 Jan 202460.0460.0459.4359.4359.2111,200
30 Jan 202459.4759.9259.4759.9259.703,300
29 Jan 202459.4159.7059.2859.7059.489,800
26 Jan 202459.1059.4659.1059.3359.112,800
25 Jan 202458.8759.2058.8759.1058.8813,100
24 Jan 202459.1559.2258.9959.0058.784,500
23 Jan 202458.9459.0658.8859.0358.812,200
22 Jan 202459.0059.3159.0059.1658.946,000
19 Jan 202458.3558.9958.3558.9058.684,900
18 Jan 202457.9958.2557.8258.2558.0316,400
17 Jan 202458.0258.0257.8457.9557.731,100
16 Jan 202458.4358.4357.9458.0857.8620,200
15 Jan 202458.3458.5158.2758.5158.291,900
12 Jan 202458.3858.5458.3258.5358.314,800
11 Jan 202458.3658.6758.3658.6758.451,200
10 Jan 202458.5058.7158.4458.6158.3912,200
09 Jan 202458.4958.4958.2558.3958.178,500
08 Jan 202457.9758.5757.9758.5758.3512,500
05 Jan 202458.3458.4758.2658.2958.072,700
04 Jan 202458.4458.5758.2858.2858.063,200
03 Jan 202458.5758.5758.3058.3058.082,900
02 Jan 202458.2158.7758.2158.6958.477,100
29 Dec 202358.7058.7058.4958.6058.381,900
28 Dec 202358.5058.7758.5058.7058.482,600
27 Dec 202358.6258.6258.6058.6258.401,600
27 Dec 20230.23 Dividend
22 Dec 202358.5458.6558.3858.4057.956,900
21 Dec 202358.4658.5058.1558.4958.043,100
20 Dec 202358.7358.8758.0358.0357.584,500
19 Dec 202358.5058.6758.5058.6358.183,500
18 Dec 202358.4158.4558.3658.3957.946,100
15 Dec 202357.8058.3757.8058.3657.913,200
14 Dec 202358.1658.3058.0758.2957.846,100
13 Dec 202357.3958.0057.2258.0057.552,000
12 Dec 202357.0057.3057.0057.2956.8513,300
11 Dec 202356.6357.0256.6357.0056.568,300
08 Dec 202356.6556.7756.5456.7756.339,600
07 Dec 202356.4356.6256.4056.6256.19900
06 Dec 202356.6556.7356.5856.5956.161,300
05 Dec 202356.5756.6056.4356.5556.122,100
04 Dec 202356.5356.7456.4156.7056.264,500
01 Dec 202356.3256.7356.2756.7056.269,600
30 Nov 202355.6756.1655.6756.1655.738,100
29 Nov 202355.4455.6755.4455.4555.0213,200
28 Nov 202355.3555.5155.3555.3654.9413,400
27 Nov 202355.4055.4055.2655.2954.872,100
24 Nov 202355.3455.3855.3255.3254.90900
23 Nov 202355.1055.2655.1055.2654.841,400
22 Nov 202355.1455.2155.0655.2154.791,800
21 Nov 202354.8754.9554.8554.9354.514,800
20 Nov 202354.7255.1754.7255.0454.6210,000
17 Nov 202354.7154.7954.6554.6554.233,100
16 Nov 202354.7154.8554.5754.7154.295,000
15 Nov 202354.6554.8054.6054.7154.293,700
14 Nov 202354.1654.6154.1654.4654.045,300
13 Nov 202353.5853.8253.5853.7853.372,600
10 Nov 202353.4253.5553.0853.5553.142,800
09 Nov 202353.3253.3853.2253.2652.851,100
08 Nov 202353.3953.5453.3653.3952.981,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...