Skip to main content

BMO International Dividend ETF (TSX: ZDI )

23.73 -0.27 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.99 0 -0.19(-1.05%)
Jun 29, 2022 18.25 18.27 18.18 18.18 3,406 -0.08(-0.44%)
Jun 28, 2022 18.49 18.50 18.25 18.26 3,690 -0.15(-0.81%)
Jun 27, 2022 18.49 18.49 18.41 18.41 7,755 -0.11(-0.59%)
Jun 24, 2022 18.36 18.52 18.36 18.52 3,040 +0.38(+2.09%)
Jun 23, 2022 18.09 18.15 18.00 18.14 7,344 -0.10(-0.55%)
Jun 22, 2022 18.04 18.31 18.04 18.24 2,945 +0.03(+0.16%)
Jun 21, 2022 18.33 18.35 18.21 18.21 22,444 -0.08(-0.44%)
Jun 20, 2022 18.30 18.30 18.22 18.29 4,272 +0.06(+0.33%)
Jun 17, 2022 18.18 18.27 18.11 18.23 3,461 +0.11(+0.61%)
Jun 16, 2022 18.10 18.18 18.08 18.12 6,455 -0.27(-1.47%)
Jun 15, 2022 18.34 18.41 18.20 18.39 5,471 +0.24(+1.32%)
Jun 14, 2022 18.33 18.36 18.09 18.15 12,040 -0.15(-0.82%)
Jun 13, 2022 18.40 18.40 18.19 18.30 10,683 -0.37(-1.98%)
Jun 10, 2022 18.77 18.77 18.62 18.67 7,431 -0.29(-1.53%)
Jun 09, 2022 19.01 19.07 18.94 18.96 3,323 -0.14(-0.73%)
Jun 08, 2022 19.17 19.20 19.10 19.10 17,047 -0.24(-1.24%)
Jun 07, 2022 19.21 19.34 19.21 19.34 7,328 -0.04(-0.21%)
Jun 06, 2022 19.34 19.38 19.34 19.38 523 +0.08(+0.41%)
Jun 03, 2022 19.34 19.34 19.28 19.30 2,395 -0.20(-1.03%)
Jun 02, 2022 19.41 19.50 19.35 19.50 3,767 +0.21(+1.09%)
Jun 01, 2022 19.53 19.53 19.29 19.29 5,703 -0.21(-1.08%)
May 31, 2022 19.44 19.51 19.40 19.50 3,897 -0.15(-0.76%)
May 30, 2022 19.77 19.77 19.63 19.65 4,119 +0.04(+0.20%)
May 27, 2022 19.63 19.69 19.60 19.61 10,932 -0.02(-0.10%)
May 26, 2022 19.55 19.63 19.55 19.63 5,477 +0.10(+0.51%)
May 25, 2022 19.40 19.53 19.40 19.53 4,452 +0.05(+0.26%)
May 24, 2022 19.29 19.48 19.29 19.48 5,490 +0.45(+2.36%)
May 20, 2022 19.03 0 +0.02(+0.11%)
May 19, 2022 18.88 19.01 18.83 19.01 11,266 +0.13(+0.69%)
May 18, 2022 19.06 19.09 18.88 18.88 4,900 -0.32(-1.67%)
May 17, 2022 19.18 19.25 19.18 19.20 8,463 +0.25(+1.32%)
May 16, 2022 19.04 19.04 18.92 18.95 12,565 -0.13(-0.68%)
May 13, 2022 19.01 19.08 18.98 19.08 5,356 +0.30(+1.60%)
May 12, 2022 18.80 18.81 18.70 18.78 3,649 +0.01(+0.05%)
May 11, 2022 18.93 18.97 18.77 18.77 4,796 -0.16(-0.85%)
May 10, 2022 18.99 19.00 18.93 18.93 5,698 +0.14(+0.75%)
May 09, 2022 18.90 18.93 18.78 18.79 17,978 -0.33(-1.73%)
May 06, 2022 19.04 19.12 19.01 19.12 3,881 +0.04(+0.21%)
May 05, 2022 19.30 19.59 19.05 19.08 7,863 -0.52(-2.65%)
May 04, 2022 19.38 19.66 19.30 19.60 9,657 +0.15(+0.77%)
May 03, 2022 19.38 19.47 19.37 19.45 6,487 +0.18(+0.93%)
May 02, 2022 19.39 19.43 19.25 19.27 4,868 -0.06(-0.31%)
Apr 29, 2022 19.44 19.56 19.33 19.33 8,477 -0.22(-1.13%)
Apr 28, 2022 19.40 19.55 19.36 19.55 6,222 +0.22(+1.14%)
Apr 27, 2022 19.31 19.37 19.27 19.33 9,288 +0.08(+0.42%)
Apr 26, 2022 19.54 19.55 19.24 19.25 6,116 -0.29(-1.48%)
Apr 25, 2022 19.50 19.54 19.45 19.54 28,450 -0.09(-0.46%)
Apr 22, 2022 19.78 19.79 19.63 19.63 631 -0.01(-0.05%)
Apr 21, 2022 19.82 19.82 19.64 19.64 2,298 -0.20(-1.01%)
Apr 20, 2022 19.88 19.88 19.72 19.84 6,324 +0.05(+0.25%)
Apr 19, 2022 19.68 19.86 19.68 19.79 3,117 -0.03(-0.15%)
Apr 18, 2022 19.88 19.88 19.73 19.82 2,873 -0.06(-0.30%)
Apr 14, 2022 19.88 0 -0.04(-0.20%)
Apr 13, 2022 19.80 19.92 19.80 19.92 3,935 +0.12(+0.61%)
Apr 12, 2022 19.96 19.98 19.79 19.80 8,325 -0.15(-0.75%)
Apr 11, 2022 19.95 20.06 19.95 19.95 19,147 -0.02(-0.10%)
Apr 08, 2022 19.95 20.05 19.93 19.97 12,404 +0.03(+0.15%)
Apr 07, 2022 19.83 19.94 19.79 19.94 6,956 +0.22(+1.12%)
Apr 06, 2022 19.63 19.77 19.60 19.72 34,121 -0.08(-0.40%)
Apr 05, 2022 19.90 19.92 19.80 19.80 6,159 -0.25(-1.25%)
Apr 04, 2022 20.03 20.05 19.96 20.05 20,868 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.