Yahoo

Mail

Singapore markets close in 3 hours 10 minutes

Straits Times Index
3,300.25
+27.53(+0.84%)
Nikkei
38,407.89
+855.73(+2.28%)
Hang Seng
17,155.04
+326.11(+1.94%)
FTSE 100
8,044.81
+20.94(+0.26%)
Bitcoin USD
66,712.64
+170.35(+0.26%)
CMC Crypto 200
1,439.06
+24.30(+1.72%)

BMO Dow Jones Industrial Average Hedged to CAD Index ETF (ZDJ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

59.86

+0.46

(+0.77%)

At close: 02:12PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	59.70	59.91	59.70	59.86	59.86	1,500
22 Apr 2024	59.09	59.71	59.06	59.40	59.40	13,500
19 Apr 2024	58.87	59.16	58.84	58.97	58.97	11,300
18 Apr 2024	58.94	58.94	58.58	58.67	58.67	8,100
17 Apr 2024	59.01	59.01	58.45	58.63	58.63	2,600
16 Apr 2024	58.64	58.95	58.64	58.86	58.86	1,800
15 Apr 2024	59.61	59.61	58.48	58.61	58.61	9,400
12 Apr 2024	59.36	59.45	58.86	58.96	58.96	13,900
11 Apr 2024	59.48	59.92	59.48	59.79	59.79	1,800
10 Apr 2024	59.84	59.84	59.54	59.79	59.79	6,600
09 Apr 2024	60.46	60.46	60.00	60.34	60.34	4,600
08 Apr 2024	60.53	60.57	60.44	60.46	60.46	2,200
05 Apr 2024	60.20	60.66	60.20	60.50	60.50	4,100
04 Apr 2024	61.25	61.25	60.00	60.00	60.00	3,700
03 Apr 2024	60.95	61.06	60.66	60.87	60.87	3,600
02 Apr 2024	60.72	60.92	60.72	60.92	60.92	4,300
01 Apr 2024	61.82	61.82	61.43	61.51	61.51	5,300
28 Mar 2024	62.03	62.03	61.74	61.92	61.92	2,400
27 Mar 2024	61.57	61.81	61.41	61.81	61.81	2,700
27 Mar 2024	0.23 Dividend
26 Mar 2024	61.50	61.53	61.30	61.30	61.07	7,800
25 Mar 2024	61.41	61.41	61.32	61.36	61.13	3,000
22 Mar 2024	62.00	62.00	61.61	61.61	61.38	2,600
21 Mar 2024	62.06	62.24	62.00	62.11	61.88	5,200
20 Mar 2024	61.05	61.66	61.00	61.66	61.43	6,200
19 Mar 2024	60.55	61.05	60.55	61.05	60.82	9,000
18 Mar 2024	60.51	60.71	60.51	60.55	60.32	1,600
15 Mar 2024	60.60	60.65	60.37	60.44	60.21	3,100
14 Mar 2024	61.14	61.14	60.50	60.66	60.43	6,100
13 Mar 2024	61.00	61.15	60.89	60.93	60.70	2,600
12 Mar 2024	60.50	60.86	60.50	60.82	60.59	1,900
11 Mar 2024	60.40	60.50	60.10	60.50	60.27	4,800
08 Mar 2024	60.33	60.74	60.33	60.50	60.27	6,300
07 Mar 2024	60.68	60.71	60.50	60.57	60.34	3,900
06 Mar 2024	60.36	60.63	60.22	60.32	60.09	6,300
05 Mar 2024	60.80	60.80	60.01	60.19	59.96	7,100
04 Mar 2024	60.51	60.93	60.51	60.80	60.57	12,300
01 Mar 2024	60.80	61.01	60.77	60.99	60.76	4,200
29 Feb 2024	60.86	60.87	60.61	60.87	60.64	2,700
28 Feb 2024	60.64	60.68	60.50	60.68	60.45	2,200
27 Feb 2024	60.96	60.96	60.62	60.74	60.51	2,200
26 Feb 2024	61.04	61.10	60.90	60.91	60.68	1,900
23 Feb 2024	61.13	61.19	60.96	61.05	60.82	3,200
22 Feb 2024	60.70	60.92	60.49	60.90	60.67	2,900
21 Feb 2024	60.06	60.06	59.78	59.97	59.74	1,300
20 Feb 2024	59.89	60.19	59.89	60.04	59.81	18,800
16 Feb 2024	60.17	60.42	60.17	60.18	59.95	2,400
15 Feb 2024	60.00	60.41	60.00	60.40	60.17	8,400
14 Feb 2024	59.84	59.86	59.50	59.86	59.64	18,300
13 Feb 2024	59.57	59.73	59.23	59.48	59.26	10,900
12 Feb 2024	60.25	60.60	60.18	60.41	60.18	3,600
09 Feb 2024	60.23	60.30	60.08	60.21	59.98	12,100
08 Feb 2024	60.25	60.28	60.08	60.22	59.99	11,900
07 Feb 2024	60.25	60.28	60.13	60.22	59.99	8,000
06 Feb 2024	59.76	59.94	59.76	59.93	59.71	19,700
05 Feb 2024	60.23	60.23	59.57	59.76	59.54	14,200
02 Feb 2024	59.93	60.35	59.80	60.19	59.96	29,200
01 Feb 2024	59.32	60.01	59.32	60.01	59.78	15,700
31 Jan 2024	60.04	60.04	59.43	59.43	59.21	11,200
30 Jan 2024	59.47	59.92	59.47	59.92	59.70	3,300
29 Jan 2024	59.41	59.70	59.28	59.70	59.48	9,800
26 Jan 2024	59.10	59.46	59.10	59.33	59.11	2,800
25 Jan 2024	58.87	59.20	58.87	59.10	58.88	13,100
24 Jan 2024	59.15	59.22	58.99	59.00	58.78	4,500
23 Jan 2024	58.94	59.06	58.88	59.03	58.81	2,200
22 Jan 2024	59.00	59.31	59.00	59.16	58.94	6,000
19 Jan 2024	58.35	58.99	58.35	58.90	58.68	4,900
18 Jan 2024	57.99	58.25	57.82	58.25	58.03	16,400
17 Jan 2024	58.02	58.02	57.84	57.95	57.73	1,100
16 Jan 2024	58.43	58.43	57.94	58.08	57.86	20,200
15 Jan 2024	58.34	58.51	58.27	58.51	58.29	1,900
12 Jan 2024	58.38	58.54	58.32	58.53	58.31	4,800
11 Jan 2024	58.36	58.67	58.36	58.67	58.45	1,200
10 Jan 2024	58.50	58.71	58.44	58.61	58.39	12,200
09 Jan 2024	58.49	58.49	58.25	58.39	58.17	8,500
08 Jan 2024	57.97	58.57	57.97	58.57	58.35	12,500
05 Jan 2024	58.34	58.47	58.26	58.29	58.07	2,700
04 Jan 2024	58.44	58.57	58.28	58.28	58.06	3,200
03 Jan 2024	58.57	58.57	58.30	58.30	58.08	2,900
02 Jan 2024	58.21	58.77	58.21	58.69	58.47	7,100
29 Dec 2023	58.70	58.70	58.49	58.60	58.38	1,900
28 Dec 2023	58.50	58.77	58.50	58.70	58.48	2,600
27 Dec 2023	58.62	58.62	58.60	58.62	58.40	1,600
27 Dec 2023	0.23 Dividend
22 Dec 2023	58.54	58.65	58.38	58.40	57.95	6,900
21 Dec 2023	58.46	58.50	58.15	58.49	58.04	3,100
20 Dec 2023	58.73	58.87	58.03	58.03	57.58	4,500
19 Dec 2023	58.50	58.67	58.50	58.63	58.18	3,500
18 Dec 2023	58.41	58.45	58.36	58.39	57.94	6,100
15 Dec 2023	57.80	58.37	57.80	58.36	57.91	3,200
14 Dec 2023	58.16	58.30	58.07	58.29	57.84	6,100
13 Dec 2023	57.39	58.00	57.22	58.00	57.55	2,000
12 Dec 2023	57.00	57.30	57.00	57.29	56.85	13,300
11 Dec 2023	56.63	57.02	56.63	57.00	56.56	8,300
08 Dec 2023	56.65	56.77	56.54	56.77	56.33	9,600
07 Dec 2023	56.43	56.62	56.40	56.62	56.19	900
06 Dec 2023	56.65	56.73	56.58	56.59	56.16	1,300
05 Dec 2023	56.57	56.60	56.43	56.55	56.12	2,100
04 Dec 2023	56.53	56.74	56.41	56.70	56.26	4,500
01 Dec 2023	56.32	56.73	56.27	56.70	56.26	9,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.25+27.53(+0.84%)

Nikkei38,407.89+855.73(+2.28%)

Hang Seng17,155.04+326.11(+1.94%)

FTSE 1008,044.81+20.94(+0.26%)

Bitcoin USD66,712.64+170.35(+0.26%)

CMC Crypto 2001,439.06+24.30(+1.72%)

BMO Dow Jones Industrial Average Hedged to CAD Index ETF (ZDJ.TO)

Straits Times Index
3,300.25
+27.53(+0.84%)

Nikkei
38,407.89
+855.73(+2.28%)

Hang Seng
17,155.04
+326.11(+1.94%)

FTSE 100
8,044.81
+20.94(+0.26%)

Bitcoin USD
66,712.64
+170.35(+0.26%)

CMC Crypto 200
1,439.06
+24.30(+1.72%)