BMO DJ Industrial Average Hedged to CAD Index ETF (ZDJ)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 60.37 | 0 | 0.00 | 60.37 | 60.37 | 60.37 | 0 |
| 1718833200 | 60.37 | -0.06 | -0.10 | 60.44 | 60.5 | 60.37 | 666 |
| 1718746800 | 60.43 | 0.06 | 0.10 | 60.5 | 60.5 | 60.3 | 7301 |
| 1718660400 | 60.37 | 0.35 | 0.58 | 59.8 | 60.42 | 59.8 | 9592 |
| 1718401200 | 60.02 | -0.14 | -0.23 | 59.7 | 60.04 | 59.7 | 9720 |
| 1718314800 | 60.16 | 0.08 | 0.13 | 60 | 60.16 | 59.86 | 4941 |
| 1718228400 | 60.08 | -0.18 | -0.30 | 60.72 | 60.74 | 60.08 | 8805 |
| 1718142000 | 60.26 | -0.19 | -0.31 | 60.38 | 60.38 | 60.05 | 1778 |
| 1718055600 | 60.45 | 0.04 | 0.07 | 60.17 | 60.45 | 60.17 | 1078 |
| 1717796400 | 60.41 | -0.07 | -0.12 | 60.65 | 60.72 | 60.41 | 4698 |
| 1717710000 | 60.48 | 0.1 | 0.17 | 60.45 | 60.52 | 60.36 | 4320 |
| 1717623600 | 60.38 | 0.12 | 0.20 | 60.36 | 60.45 | 60.11 | 7027 |
| 1717537200 | 60.26 | 0.31 | 0.52 | 60.06 | 60.27 | 59.98 | 3500 |
| 1717450800 | 59.95 | -0.3 | -0.50 | 60 | 60 | 59.59 | 1441 |
| 1717191600 | 60.25 | 0.93 | 1.57 | 59.48 | 60.25 | 59.33 | 46629 |
| 1717105200 | 59.32 | -0.45 | -0.75 | 59.24 | 59.4 | 59.2 | 19899 |
| 1717018800 | 59.77 | -0.65 | -1.08 | 59.88 | 59.97 | 59.77 | 4194 |
| 1716932400 | 60.42 | -0.3 | -0.49 | 60.8 | 60.8 | 60.21 | 6057 |
| 1716846000 | 60.72 | 0.02 | 0.03 | 60.93 | 60.93 | 60.72 | 4129 |
| 1716586800 | 60.7 | -0.02 | -0.03 | 60.79 | 60.97 | 60.69 | 4547 |
| 1716500400 | 60.72 | -0.83 | -1.35 | 61.7 | 61.7 | 60.72 | 3831 |
| 1716414000 | 61.55 | -0.44 | -0.71 | 62.05 | 62.05 | 61.55 | 5567 |
| 1716327600 | 61.99 | -0.14 | -0.23 | 62.05 | 62.05 | 61.89 | 3351 |
| 1715982000 | 62.13 | 0.09 | 0.15 | 62.21 | 62.21 | 62 | 5410 |
| 1715895600 | 62.04 | 0.05 | 0.08 | 62.11 | 62.15 | 62.04 | 2721 |
| 1715809200 | 61.99 | 0.53 | 0.86 | 61.84 | 62 | 61.68 | 3015 |
| 1715722800 | 61.46 | 0.21 | 0.34 | 61.36 | 61.46 | 61.22 | 2413 |
| 1715636400 | 61.25 | -0.15 | -0.24 | 61.45 | 61.48 | 61.25 | 1275 |
| 1715377200 | 61.4 | 0.24 | 0.39 | 61.46 | 61.46 | 61.25 | 14228 |
| 1715290800 | 61.16 | 0.48 | 0.79 | 60.68 | 61.16 | 60.68 | 14765 |
| 1715204400 | 60.68 | 0.25 | 0.41 | 60.4 | 60.68 | 60.4 | 1036 |
| 1715118000 | 60.43 | 0.14 | 0.23 | 60.37 | 60.54 | 60.36 | 5575 |
| 1715031600 | 60.29 | 0.21 | 0.35 | 60.45 | 60.45 | 60.2 | 5199 |
| 1714772400 | 60.08 | 0.77 | 1.30 | 60.22 | 60.22 | 59.95 | 2359 |
| 1714686000 | 59.31 | 0.41 | 0.70 | 58.98 | 59.36 | 58.98 | 2395 |
| 1714599600 | 58.9 | 0.07 | 0.12 | 58.64 | 59.5 | 58.64 | 3679 |
| 1714513200 | 58.83 | -0.83 | -1.39 | 59.62 | 59.62 | 58.83 | 2299 |
| 1714426800 | 59.66 | 0.22 | 0.37 | 59.44 | 59.66 | 59.44 | 1026 |
| 1714167600 | 59.44 | 0.32 | 0.54 | 59.24 | 59.5 | 59.24 | 2541 |
| 1714081200 | 59.12 | -0.7 | -1.17 | 58.76 | 59.28 | 58.76 | 3712 |
| 1713994800 | 59.82 | -0.01 | -0.02 | 59.75 | 59.88 | 59.65 | 4341 |
| 1713908400 | 59.83 | 0.43 | 0.72 | 59.7 | 59.91 | 59.7 | 1523 |
| 1713822000 | 59.4 | 0.43 | 0.73 | 59.09 | 59.71 | 59.06 | 13480 |
| 1713562800 | 58.97 | 0.3 | 0.51 | 58.87 | 59.16 | 58.84 | 11257 |
| 1713476400 | 58.67 | 0 | 0.00 | 58.94 | 58.94 | 58.58 | 8139 |
| 1713390000 | 58.67 | -0.11 | -0.19 | 59.01 | 59.01 | 58.45 | 2605 |
| 1713303600 | 58.78 | 0.17 | 0.29 | 58.64 | 58.95 | 58.64 | 1841 |
| 1713217200 | 58.61 | -0.35 | -0.59 | 59.61 | 59.61 | 58.48 | 9397 |
| 1712958000 | 58.96 | -0.83 | -1.39 | 59.36 | 59.45 | 58.86 | 13859 |
| 1712871600 | 59.79 | 0 | 0.00 | 59.48 | 59.92 | 59.48 | 1784 |
| 1712785200 | 59.79 | -0.55 | -0.91 | 59.84 | 59.84 | 59.54 | 6592 |
| 1712698800 | 60.34 | -0.12 | -0.20 | 60.46 | 60.46 | 60 | 4630 |
| 1712612400 | 60.46 | -0.04 | -0.07 | 60.53 | 60.57 | 60.44 | 2164 |
| 1712353200 | 60.5 | 0.45 | 0.75 | 60.2 | 60.66 | 60.2 | 4099 |
| 1712266800 | 60.05 | -0.79 | -1.30 | 61.25 | 61.25 | 60 | 3715 |
| 1712180400 | 60.84 | -0.08 | -0.13 | 60.95 | 61.06 | 60.66 | 3613 |
| 1712094000 | 60.92 | -0.59 | -0.96 | 60.72 | 60.92 | 60.72 | 4258 |
| 1712007600 | 61.51 | -0.41 | -0.66 | 61.82 | 61.82 | 61.43 | 5330 |
| 1711662000 | 61.92 | 0.11 | 0.18 | 62.03 | 62.03 | 61.74 | 2444 |
| 1711575600 | 61.81 | 0.51 | 0.83 | 61.57 | 61.81 | 61.41 | 2703 |
| 1711489200 | 61.3 | -0.04 | -0.07 | 61.5 | 61.53 | 61.3 | 7758 |
| 1711402800 | 61.34 | -0.27 | -0.44 | 61.41 | 61.41 | 61.32 | 3035 |
| 1711143600 | 61.61 | -0.5 | -0.81 | 62 | 62 | 61.61 | 2562 |
| 1711057200 | 62.11 | 0.45 | 0.73 | 62.06 | 62.24 | 62 | 5156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
