ZDJ.TO - BMO Dow Jones Industrial Average Hedged to CAD Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201943.5043.5043.3543.4843.4812,230
Aug 19, 201943.5043.5043.3543.4843.4812,200
Aug 16, 201942.7943.0742.7143.0743.0742,600
Aug 15, 201942.4542.5642.1942.4842.4845,600
Aug 14, 201942.8843.0242.3142.3142.3159,200
Aug 13, 201943.0843.8842.9943.6543.6540,000
Aug 12, 201943.3343.3442.9143.0143.0148,200
Aug 09, 201943.6543.8443.3543.6743.6736,300
Aug 08, 201943.3043.7643.2443.7643.7626,800
Aug 07, 201942.7143.2342.3043.1843.1872,400
Aug 06, 201943.0143.1342.6743.1243.1231,300
Aug 02, 201943.8843.9943.6843.9343.9349,000
Aug 01, 201944.5345.0644.0744.1344.1344,000
Jul 31, 201945.1245.1544.4944.6744.6739,500
Jul 30, 201945.0045.0845.0045.0745.072,600
Jul 29, 201945.2245.2545.1645.1845.18900
Jul 26, 201945.1145.1645.0645.1645.163,100
Jul 25, 201945.3345.3344.9645.0545.0514,300
Jul 24, 201945.1445.2245.1445.2245.22800
Jul 23, 201945.2445.4145.2445.4045.403,100
Jul 22, 201945.2545.2545.0145.1045.104,800
Jul 19, 201945.2945.3245.1145.1145.114,900
Jul 18, 201944.9945.1744.9845.1345.135,500
Jul 17, 201945.3645.3645.2045.2045.205,400
Jul 16, 201945.2945.4045.2945.3545.357,100
Jul 15, 201945.3145.3645.2845.3445.3420,800
Jul 12, 201945.1045.3345.1045.3345.339,900
Jul 11, 201944.7944.9544.7744.9544.9546,700
Jul 10, 201944.5144.7344.5144.5644.564,900
Jul 09, 201944.3244.4744.2744.4744.4716,900
Jul 08, 201944.4744.5044.4144.4944.494,300
Jul 05, 201944.7044.7044.4644.6144.6125,600
Jul 04, 201944.7844.9844.7644.9844.982,000
Jul 03, 201944.6044.9744.5644.9744.9717,800
Jul 02, 201944.3844.4444.2244.4444.4425,000
Jun 28, 201944.1044.1944.0344.1944.1910,900
Jun 27, 201944.0744.1343.9644.0444.0415,100
Jun 26, 201944.1144.2344.0744.0744.078,300
Jun 26, 20190.175 Dividend
Jun 25, 201944.5744.5744.2344.2744.1015,000
Jun 24, 201944.6644.6644.5544.5744.398,000
Jun 21, 201944.5544.7844.5544.5944.418,900
Jun 20, 201944.5744.6544.2844.6544.4712,200
Jun 19, 201944.2544.2844.0644.2744.1018,600
Jun 18, 201943.7244.2143.7244.1844.0134,100
Jun 17, 201943.4943.6643.4943.5543.3834,700
Jun 14, 201943.5743.6143.5343.6143.442,000
Jun 13, 201943.5443.6043.4343.5243.357,800
Jun 12, 201943.3243.4643.3243.3843.2110,000
Jun 11, 201943.8143.8143.3943.4643.2937,400
Jun 10, 201943.6743.7043.4643.5043.3369,400
Jun 07, 201943.1543.4343.1543.3543.187,400
Jun 06, 201942.7943.0442.6442.9542.787,600
Jun 05, 201942.3942.6142.3942.6142.448,500
Jun 04, 201941.8842.2341.8142.2342.0617,200
Jun 03, 201941.5241.6141.2341.3741.2171,900
May 31, 201941.6541.7241.4741.4741.3131,700
May 30, 201942.0342.0441.9541.9741.804,000
May 29, 201942.1242.1241.6841.9241.757,600
May 28, 201942.6942.7942.3542.3542.183,900
May 27, 201942.7242.7242.7242.7242.55-
May 24, 201942.8142.8142.6642.7242.553,200
May 23, 201942.5142.5642.3042.5042.3315,400
May 22, 201943.1143.1443.0043.0042.836,600
May 21, 201943.0243.1843.0243.1843.012,200
May 17, 201942.8543.2842.8542.9942.823,400
May 16, 201943.0943.2443.0943.1642.993,800
May 15, 201942.3242.8942.3242.7942.6231,800
May 14, 201942.4842.8142.4142.6042.439,700
May 13, 201942.5842.5842.0842.2742.1039,800
May 10, 201942.8143.3742.5343.1943.0227,100
May 09, 201943.0043.0842.6143.0542.8820,100
May 08, 201943.1143.4843.1143.2543.0811,600
May 07, 201943.7543.7543.0043.2443.0726,400
May 06, 201943.5044.0443.5044.0243.8525,000
May 03, 201944.1444.1743.9544.1543.984,700
May 02, 201943.9643.9743.6543.7943.6213,800
May 01, 201944.4744.4744.0644.0643.8910,400
Apr 30, 201944.2844.2844.0544.2744.108,600
Apr 29, 201944.1144.3044.1144.2544.087,800
Apr 26, 201943.9944.1843.9944.1844.012,000
Apr 25, 201943.9544.1643.9244.1343.963,500
Apr 24, 201944.4144.4544.3244.3544.174,400
Apr 23, 201944.3044.4544.2344.4344.254,900
Apr 22, 201943.9644.2343.9644.1744.006,300
Apr 18, 201944.2744.3244.1344.2844.1015,500
Apr 17, 201944.0244.1044.0244.0943.929,600
Apr 16, 201944.1044.1944.0044.0443.874,300
Apr 15, 201944.0344.0343.9243.9343.767,500
Apr 12, 201943.9944.0043.8643.9743.806,800
Apr 11, 201943.5643.6643.4643.5843.411,800
Apr 10, 201943.5443.6343.5443.5643.392,200
Apr 09, 201943.8043.8043.5043.5343.3626,700
Apr 08, 201943.9043.9043.7543.8843.712,900
Apr 05, 201944.0044.1343.9744.0043.834,700
Apr 04, 201943.8043.9843.8043.9843.8126,500
Apr 03, 201943.8243.8243.5543.6843.513,200
Apr 02, 201943.7443.7443.5943.6443.476,000
Apr 01, 201943.6043.7743.5143.7743.607,300
Mar 29, 201943.0543.2142.9643.2143.046,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...