Skip to main content

BMO International Dividend ETF (TSX: ZDI )

23.71 -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.88 17.88 17.78 17.78 10,817 -0.05(-0.28%)
Aug 30, 2022 17.95 17.95 17.83 17.83 5,061 -0.02(-0.11%)
Aug 29, 2022 17.78 17.90 17.78 17.85 3,924 -0.07(-0.39%)
Aug 26, 2022 18.19 18.19 17.92 17.92 6,383 -0.30(-1.65%)
Aug 25, 2022 18.14 18.23 18.13 18.22 4,852 +0.11(+0.61%)
Aug 24, 2022 18.14 18.18 18.09 18.11 11,042 +0.06(+0.33%)
Aug 23, 2022 18.17 18.18 18.05 18.05 7,422 -0.14(-0.77%)
Aug 22, 2022 18.27 18.27 18.14 18.19 15,103 -0.20(-1.09%)
Aug 19, 2022 18.45 18.45 18.34 18.39 2,745 -0.10(-0.54%)
Aug 18, 2022 18.49 18.55 18.47 18.49 2,541 -0.03(-0.16%)
Aug 17, 2022 18.55 18.57 18.52 18.52 3,718 -0.05(-0.27%)
Aug 16, 2022 18.51 18.58 18.51 18.57 5,224 -0.09(-0.48%)
Aug 15, 2022 18.55 18.66 18.55 18.66 11,329 +0.11(+0.59%)
Aug 12, 2022 18.46 18.55 18.46 18.55 12,682 +0.13(+0.71%)
Aug 11, 2022 18.54 18.55 18.42 18.42 4,702 -0.07(-0.38%)
Aug 10, 2022 18.53 18.57 18.49 18.49 6,530 +0.15(+0.82%)
Aug 09, 2022 18.38 18.38 18.34 18.34 19,757 -0.01(-0.05%)
Aug 08, 2022 18.54 18.54 18.35 18.35 2,319 -0.13(-0.70%)
Aug 05, 2022 18.31 18.48 18.31 18.48 2,043 +0.06(+0.33%)
Aug 04, 2022 18.41 18.42 18.35 18.42 3,042 +0.02(+0.11%)
Aug 03, 2022 18.32 18.40 18.22 18.40 11,338 +0.18(+0.99%)
Aug 02, 2022 18.30 18.36 18.22 18.22 5,321 -0.18(-0.98%)
Jul 29, 2022 18.40 0 +0.16(+0.88%)
Jul 28, 2022 18.09 18.24 18.09 18.24 5,014 +0.12(+0.66%)
Jul 27, 2022 17.97 18.12 17.97 18.12 13,715 +0.20(+1.12%)
Jul 26, 2022 17.97 18.01 17.92 17.92 1,358 -0.11(-0.61%)
Jul 25, 2022 18.10 18.10 18.03 18.03 3,037 +0.03(+0.17%)
Jul 22, 2022 18.04 18.05 17.94 18.00 2,295 +0.00(+0.00%)
Jul 21, 2022 17.91 18.00 17.90 18.00 8,187 +0.05(+0.28%)
Jul 20, 2022 17.97 18.01 17.91 17.95 4,402 -0.14(-0.77%)
Jul 19, 2022 18.10 18.12 18.04 18.09 4,948 +0.20(+1.12%)
Jul 18, 2022 17.84 17.89 17.84 17.89 253 +0.19(+1.07%)
Jul 15, 2022 17.71 17.74 17.59 17.70 5,225 +0.11(+0.63%)
Jul 14, 2022 17.57 17.60 17.47 17.59 6,654 -0.07(-0.40%)
Jul 13, 2022 17.60 17.70 17.55 17.66 19,499 -0.08(-0.45%)
Jul 12, 2022 17.71 17.88 17.71 17.74 2,025 +0.00(+0.00%)
Jul 11, 2022 17.76 17.80 17.74 17.74 2,545 -0.16(-0.89%)
Jul 08, 2022 18.03 18.03 17.90 17.90 2,361 -0.05(-0.28%)
Jul 07, 2022 17.91 17.95 17.91 17.95 3,103 +0.19(+1.07%)
Jul 06, 2022 17.74 17.78 17.73 17.76 8,077 -0.01(-0.06%)
Jul 05, 2022 17.74 17.77 17.64 17.77 10,548 -0.16(-0.89%)
Jul 04, 2022 18.00 18.00 17.93 17.93 1,865 -0.06(-0.33%)
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%)
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.