BMO DJ Industrial Average Hedged to CAD Index ETF (ZDJ)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 62.72 | 0 | 0.00 | 62.72 | 62.72 | 62.72 | 0 |
| 1721684400 | 62.72 | -0.35 | -0.55 | 62.66 | 62.73 | 62.4 | 5810 |
| 1721425200 | 63.07 | 0 | 0.00 | 63.07 | 63.07 | 63.07 | 0 |
| 1721338800 | 63.07 | -0.83 | -1.30 | 63.8 | 64.129999 | 63.01 | 20736 |
| 1721252400 | 63.9 | 0.42 | 0.66 | 63.34 | 63.91 | 63.34 | 11596 |
| 1721166000 | 63.48 | 1.17 | 1.88 | 62.72 | 63.49 | 62.72 | 7683 |
| 1721079600 | 62.31 | 0.4 | 0.65 | 62.3 | 62.52 | 62.28 | 7075 |
| 1720820400 | 61.91 | 0.27 | 0.44 | 61.98 | 62.32 | 61.88 | 8023 |
| 1720734000 | 61.64 | 0.06 | 0.10 | 61.49 | 61.74 | 61.49 | 9593 |
| 1720647600 | 61.58 | 0.65 | 1.07 | 61.1 | 61.58 | 60.9 | 4188 |
| 1720561200 | 60.93 | -0.05 | -0.08 | 61.04 | 61.1 | 60.74 | 6435 |
| 1720474800 | 60.98 | -0.09 | -0.15 | 61.03 | 61.41 | 60.92 | 3950 |
| 1720215600 | 61.07 | 0.25 | 0.41 | 61 | 61.07 | 60.8 | 21279 |
| 1720129200 | 60.82 | -0.25 | -0.41 | 60.81 | 60.85 | 60.81 | 978 |
| 1720042800 | 61.07 | 0.12 | 0.20 | 60.9 | 61.07 | 60.86 | 2273 |
| 1719956400 | 60.95 | 0.33 | 0.54 | 60.54 | 60.95 | 60.48 | 5146 |
| 1719610800 | 60.62 | -0.12 | -0.20 | 61 | 61 | 60.47 | 7731 |
| 1719524400 | 60.74 | -0.21 | -0.34 | 60.61 | 60.84 | 60.61 | 2022 |
| 1719438000 | 60.95 | 0.09 | 0.15 | 60.71 | 60.95 | 60.65 | 2400 |
| 1719351600 | 60.86 | -0.5 | -0.81 | 61.21 | 61.21 | 60.79 | 7608 |
| 1719265200 | 61.36 | 0.38 | 0.62 | 61.39 | 61.56 | 61.33 | 3182 |
| 1719006000 | 60.98 | 0.08 | 0.13 | 60.92 | 61.08 | 60.9 | 9296 |
| 1718919600 | 60.9 | 0.53 | 0.88 | 60.53 | 61.05 | 60.53 | 23541 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
