Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO MSCI EAFE Hedged to CAD Index ETF (ZDM)
BMO MSCI EAFE Hedged to CAD Index ETF (ZDM) Historical

ZDM BMO MSCI EAFE Hedged to CAD Index ETF

30.15

0.29 (0.97%)

Last Updated: 14:43:30

Delayed by 15 minutes

ZDM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	29.98	0.00	0.00%	29.98	29.98	29.98	0
Jul 18 2024	29.98	-0.15	-0.50%	30.12	30.22	29.95	8,819
Jul 17 2024	30.13	-0.34	-1.12%	30.27	30.27	30.12	10,747
Jul 16 2024	30.47	0.18	0.59%	30.38	30.47	30.38	1,348
Jul 15 2024	30.29	-0.22	-0.72%	30.50	30.50	30.29	6,964
Jul 12 2024	30.51	0.17	0.56%	30.45	30.66	30.45	14,920
Jul 11 2024	30.34	-0.10	-0.33%	30.39	30.39	30.30	7,255
Jul 10 2024	30.44	0.37	1.23%	30.27	30.47	30.27	6,633
Jul 09 2024	30.07	-0.10	-0.33%	30.10	30.10	29.99	11,611
Jul 08 2024	30.17	-0.08	-0.26%	30.23	30.23	30.13	6,181
Jul 05 2024	30.25	-0.01	-0.03%	30.41	30.41	30.16	183,029
Jul 04 2024	30.26	-0.04	-0.13%	30.15	30.26	30.10	6,190
Jul 03 2024	30.30	0.40	1.34%	30.14	30.30	30.13	23,666
Jul 02 2024	29.90	0.08	0.27%	29.79	29.90	29.74	7,060
Jun 28 2024	29.82	0.03	0.10%	29.87	29.87	29.71	8,200
Jun 27 2024	29.79	-0.19	-0.63%	29.76	29.82	29.76	8,003
Jun 26 2024	29.98	-0.06	-0.20%	30.02	30.02	29.97	1,157
Jun 25 2024	30.04	0.08	0.27%	29.98	30.07	29.98	9,089
Jun 24 2024	29.96	0.14	0.47%	30.02	30.02	29.96	14,333
Jun 21 2024	29.82	-0.14	-0.47%	29.73	29.89	29.73	28,339
Jun 20 2024	29.96	0.13	0.44%	29.73	29.96	29.73	33,923
Jun 19 2024	29.83	0.05	0.17%	29.85	29.89	29.77	6,445
Jun 18 2024	29.78	0.06	0.20%	29.68	29.78	29.68	11,724
Jun 17 2024	29.72	0.11	0.37%	29.60	29.75	29.57	11,076
Jun 14 2024	29.61	-0.28	-0.94%	29.59	29.65	29.58	14,127
Jun 13 2024	29.89	-0.30	-0.99%	30.00	30.00	29.80	28,841
Jun 12 2024	30.19	0.21	0.70%	30.28	30.28	30.17	9,807
Jun 11 2024	29.98	-0.30	-0.99%	29.95	30.05	29.94	11,559
Jun 10 2024	30.28	0.01	0.03%	30.18	30.30	30.17	8,815
Jun 07 2024	30.27	-0.10	-0.33%	30.29	30.39	30.26	8,997
Jun 06 2024	30.37	0.04	0.13%	30.35	30.37	30.29	7,381
Jun 05 2024	30.33	0.24	0.80%	30.27	30.35	30.26	7,805
Jun 04 2024	30.09	-0.06	-0.20%	30.15	30.15	29.99	12,019
Jun 03 2024	30.15	-0.02	-0.07%	30.31	30.31	30.10	4,291
May 31 2024	30.17	0.24	0.80%	29.99	30.17	29.99	4,456
May 30 2024	29.93	0.11	0.37%	29.93	29.99	29.91	12,262
May 29 2024	29.82	-0.33	-1.09%	29.85	29.89	29.79	13,549
May 28 2024	30.15	-0.17	-0.56%	30.31	30.31	30.07	15,970
May 27 2024	30.32	0.10	0.33%	30.22	30.32	30.15	9,775
May 24 2024	30.22	0.19	0.63%	30.25	30.25	30.17	9,548
May 23 2024	30.03	-0.15	-0.50%	30.36	30.36	30.03	20,042
May 22 2024	30.18	-0.15	-0.49%	30.18	30.20	30.10	4,754
May 21 2024	30.33	0.04	0.13%	30.20	30.34	30.20	1,632
May 17 2024	30.29	0.10	0.33%	30.24	30.29	30.24	4,319
May 16 2024	30.19	-0.13	-0.43%	30.38	30.38	30.18	13,808
May 15 2024	30.32	0.14	0.46%	30.25	30.32	30.21	4,270
May 14 2024	30.18	0.16	0.53%	30.20	30.20	30.10	9,613
May 13 2024	30.02	0.04	0.13%	30.00	30.05	30.00	7,499
May 10 2024	29.98	0.02	0.07%	30.02	30.03	29.97	10,536
May 09 2024	29.96	0.17	0.57%	29.86	29.96	29.86	5,419
May 08 2024	29.79	-0.08	-0.27%	29.75	29.79	29.74	5,031
May 07 2024	29.87	0.24	0.81%	29.68	29.88	29.68	12,708
May 06 2024	29.63	0.27	0.92%	29.52	29.63	29.52	2,725
May 03 2024	29.36	0.19	0.65%	29.33	29.36	29.26	5,043
May 02 2024	29.17	0.09	0.31%	29.17	29.21	29.14	3,411
May 01 2024	29.08	-0.08	-0.27%	29.03	29.27	29.03	1,256
Apr 30 2024	29.16	-0.15	-0.51%	29.30	29.39	29.16	3,051
Apr 29 2024	29.31	-0.05	-0.17%	29.33	29.33	29.26	4,642
Apr 26 2024	29.36	0.39	1.35%	29.31	29.37	29.31	3,461
Apr 25 2024	28.97	-0.17	-0.58%	28.89	29.01	28.89	4,909
Apr 24 2024	29.14	-0.04	-0.14%	29.12	29.18	29.07	6,248
Apr 23 2024	29.18	0.24	0.83%	29.07	29.20	29.07	6,612

BMO MSCI EAFE Hedged to ...

Source Powershares Prefe...

Global X Funds Global X ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions