BMO MSCI EAFE Hedged to CAD Index ETF (ZDM)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 30.47 | 0.18 | 0.59 | 30.38 | 30.47 | 30.38 | 1348 |
| 1721079600 | 30.29 | -0.22 | -0.72 | 30.5 | 30.5 | 30.29 | 6964 |
| 1720820400 | 30.51 | 0.17 | 0.56 | 30.45 | 30.66 | 30.45 | 14920 |
| 1720734000 | 30.34 | -0.1 | -0.33 | 30.39 | 30.39 | 30.3 | 7255 |
| 1720647600 | 30.44 | 0.37 | 1.23 | 30.27 | 30.47 | 30.27 | 6633 |
| 1720561200 | 30.07 | -0.1 | -0.33 | 30.1 | 30.1 | 29.99 | 11611 |
| 1720474800 | 30.17 | -0.08 | -0.26 | 30.23 | 30.23 | 30.13 | 6181 |
| 1720215600 | 30.25 | -0.01 | -0.03 | 30.41 | 30.41 | 30.16 | 183029 |
| 1720129200 | 30.26 | -0.04 | -0.13 | 30.15 | 30.26 | 30.1 | 6190 |
| 1720042800 | 30.3 | 0.4 | 1.34 | 30.14 | 30.3 | 30.13 | 23666 |
| 1719956400 | 29.9 | 0.08 | 0.27 | 29.79 | 29.9 | 29.74 | 7060 |
| 1719610800 | 29.82 | 0.03 | 0.10 | 29.87 | 29.87 | 29.71 | 8200 |
| 1719524400 | 29.79 | -0.19 | -0.63 | 29.76 | 29.82 | 29.76 | 8003 |
| 1719438000 | 29.98 | -0.06 | -0.20 | 30.02 | 30.02 | 29.97 | 1157 |
| 1719351600 | 30.04 | 0.08 | 0.27 | 29.98 | 30.07 | 29.98 | 9089 |
| 1719265200 | 29.96 | 0.14 | 0.47 | 30.02 | 30.02 | 29.96 | 14333 |
| 1719006000 | 29.82 | -0.14 | -0.47 | 29.73 | 29.89 | 29.73 | 28339 |
| 1718919600 | 29.96 | 0.13 | 0.44 | 29.73 | 29.96 | 29.73 | 33923 |
| 1718833200 | 29.83 | 0.05 | 0.17 | 29.85 | 29.89 | 29.77 | 6445 |
| 1718746800 | 29.78 | 0.06 | 0.20 | 29.68 | 29.78 | 29.68 | 11724 |
| 1718660400 | 29.72 | 0.11 | 0.37 | 29.6 | 29.75 | 29.57 | 11076 |
| 1718401200 | 29.61 | -0.28 | -0.94 | 29.59 | 29.65 | 29.58 | 14127 |
| 1718314800 | 29.89 | -0.3 | -0.99 | 30 | 30 | 29.8 | 28841 |
| 1718228400 | 30.19 | 0.21 | 0.70 | 30.28 | 30.28 | 30.17 | 9807 |
| 1718142000 | 29.98 | -0.3 | -0.99 | 29.95 | 30.05 | 29.94 | 11559 |
| 1718055600 | 30.28 | 0.01 | 0.03 | 30.18 | 30.3 | 30.17 | 8815 |
| 1717796400 | 30.27 | -0.1 | -0.33 | 30.29 | 30.39 | 30.26 | 8997 |
| 1717710000 | 30.37 | 0.04 | 0.13 | 30.35 | 30.37 | 30.29 | 7381 |
| 1717623600 | 30.33 | 0.24 | 0.80 | 30.27 | 30.35 | 30.26 | 7805 |
| 1717537200 | 30.09 | -0.06 | -0.20 | 30.15 | 30.15 | 29.99 | 12019 |
| 1717450800 | 30.15 | -0.02 | -0.07 | 30.31 | 30.31 | 30.1 | 4291 |
| 1717191600 | 30.17 | 0.24 | 0.80 | 29.99 | 30.17 | 29.99 | 4456 |
| 1717105200 | 29.93 | 0.11 | 0.37 | 29.93 | 29.99 | 29.91 | 12262 |
| 1717018800 | 29.82 | -0.33 | -1.09 | 29.85 | 29.89 | 29.79 | 13549 |
| 1716932400 | 30.15 | -0.17 | -0.56 | 30.31 | 30.31 | 30.07 | 15970 |
| 1716846000 | 30.32 | 0.1 | 0.33 | 30.22 | 30.32 | 30.15 | 9775 |
| 1716586800 | 30.22 | 0.19 | 0.63 | 30.25 | 30.25 | 30.17 | 9548 |
| 1716500400 | 30.03 | -0.15 | -0.50 | 30.36 | 30.36 | 30.03 | 20042 |
| 1716414000 | 30.18 | -0.15 | -0.49 | 30.18 | 30.2 | 30.1 | 4754 |
| 1716327600 | 30.33 | 0.04 | 0.13 | 30.2 | 30.34 | 30.2 | 1632 |
| 1715982000 | 30.29 | 0.1 | 0.33 | 30.24 | 30.29 | 30.24 | 4319 |
| 1715895600 | 30.19 | -0.13 | -0.43 | 30.38 | 30.38 | 30.18 | 13808 |
| 1715809200 | 30.32 | 0.14 | 0.46 | 30.25 | 30.32 | 30.21 | 4270 |
| 1715722800 | 30.18 | 0.16 | 0.53 | 30.2 | 30.2 | 30.1 | 9613 |
| 1715636400 | 30.02 | 0.04 | 0.13 | 30 | 30.05 | 30 | 7499 |
| 1715377200 | 29.98 | 0.02 | 0.07 | 30.02 | 30.03 | 29.97 | 10536 |
| 1715290800 | 29.96 | 0.17 | 0.57 | 29.86 | 29.96 | 29.86 | 5419 |
| 1715204400 | 29.79 | -0.08 | -0.27 | 29.75 | 29.79 | 29.74 | 5031 |
| 1715118000 | 29.87 | 0.24 | 0.81 | 29.68 | 29.88 | 29.68 | 12708 |
| 1715031600 | 29.63 | 0.27 | 0.92 | 29.52 | 29.63 | 29.52 | 2725 |
| 1714772400 | 29.36 | 0.19 | 0.65 | 29.33 | 29.36 | 29.26 | 5043 |
| 1714686000 | 29.17 | 0.09 | 0.31 | 29.17 | 29.21 | 29.14 | 3411 |
| 1714599600 | 29.08 | -0.08 | -0.27 | 29.03 | 29.27 | 29.03 | 1256 |
| 1714513200 | 29.16 | -0.15 | -0.51 | 29.3 | 29.39 | 29.16 | 3051 |
| 1714426800 | 29.31 | -0.05 | -0.17 | 29.33 | 29.33 | 29.26 | 4642 |
| 1714167600 | 29.36 | 0.39 | 1.35 | 29.31 | 29.37 | 29.31 | 3461 |
| 1714081200 | 28.97 | -0.17 | -0.58 | 28.89 | 29.01 | 28.89 | 4909 |
| 1713994800 | 29.14 | -0.04 | -0.14 | 29.12 | 29.18 | 29.07 | 6248 |
| 1713908400 | 29.18 | 0.24 | 0.83 | 29.07 | 29.2 | 29.07 | 6612 |
| 1713822000 | 28.94 | 0.33 | 1.15 | 28.74 | 29.03 | 28.74 | 17189 |
| 1713562800 | 28.61 | -0.02 | -0.07 | 28.52 | 28.67 | 28.52 | 5009 |
| 1713476400 | 28.63 | -0.03 | -0.10 | 28.57 | 28.74 | 28.57 | 9336 |
| 1713390000 | 28.66 | -0.09 | -0.31 | 28.68 | 28.74 | 28.63 | 2137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
