Mail

ZID.TO - BMO MSCI India ESG Leaders Index ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	37.53	37.53	37.53	37.53	37.53	1,100
Jun 08, 2023	37.75	37.83	37.75	37.81	37.81	400
Jun 07, 2023	37.92	37.92	37.92	37.92	37.92	-
Jun 06, 2023	37.81	37.81	37.81	37.81	37.81	400
Jun 05, 2023	38.00	38.00	37.90	37.99	37.99	2,000
Jun 02, 2023	38.08	38.08	38.08	38.08	38.08	200
Jun 01, 2023	38.03	38.03	38.03	38.03	38.03	-
May 31, 2023	38.25	38.25	38.03	38.03	38.03	800
May 30, 2023	38.33	38.35	38.32	38.35	38.35	4,500
May 29, 2023	38.60	38.63	38.50	38.63	38.63	1,900
May 26, 2023	38.40	38.55	38.40	38.55	38.55	2,100
May 25, 2023	37.92	37.93	37.91	37.93	37.93	2,500
May 24, 2023	37.54	37.72	37.54	37.72	37.72	1,400
May 23, 2023	37.40	37.54	37.34	37.34	37.34	1,900
May 19, 2023	37.38	37.39	37.38	37.39	37.39	100
May 18, 2023	37.51	37.51	37.51	37.51	37.51	-
May 17, 2023	37.55	37.55	37.55	37.55	37.55	200
May 16, 2023	37.73	37.78	37.73	37.73	37.73	500
May 15, 2023	37.95	37.95	37.95	37.95	37.95	200
May 12, 2023	37.84	37.84	37.80	37.80	37.80	500
May 11, 2023	37.53	37.53	37.53	37.53	37.53	-
May 10, 2023	37.63	37.63	37.63	37.63	37.63	300
May 09, 2023	37.52	37.52	37.24	37.40	37.40	900
May 08, 2023	37.23	37.26	37.23	37.26	37.26	500
May 05, 2023	37.14	37.35	37.14	37.25	37.25	9,500
May 04, 2023	37.92	37.92	37.78	37.80	37.80	4,900
May 03, 2023	37.75	37.75	37.65	37.67	37.67	1,900
May 02, 2023	37.69	37.69	37.60	37.62	37.62	4,800
May 01, 2023	37.60	37.60	37.54	37.54	37.54	100
Apr 28, 2023	37.60	37.61	37.59	37.61	37.61	600
Apr 27, 2023	37.49	37.49	37.32	37.44	37.44	2,600
Apr 26, 2023	37.00	37.20	37.00	37.07	37.07	3,500
Apr 25, 2023	36.88	36.88	36.84	36.88	36.88	1,900
Apr 24, 2023	36.64	36.78	36.64	36.78	36.78	100
Apr 21, 2023	36.64	36.64	36.37	36.37	36.37	1,200
Apr 20, 2023	36.15	36.15	36.15	36.15	36.15	200
Apr 19, 2023	36.30	36.30	36.11	36.11	36.11	900
Apr 18, 2023	36.25	36.25	36.09	36.09	36.09	3,000
Apr 17, 2023	36.42	36.47	36.32	36.32	36.32	15,600
Apr 14, 2023	36.62	36.62	36.40	36.40	36.40	10,800
Apr 13, 2023	36.75	36.75	36.52	36.52	36.52	11,300
Apr 12, 2023	37.19	37.19	37.19	37.19	37.19	200
Apr 11, 2023	37.06	37.06	36.93	36.94	36.94	2,800
Apr 10, 2023	37.08	37.08	36.83	36.83	36.83	700
Apr 06, 2023	36.65	36.65	36.65	36.65	36.65	-
Apr 05, 2023	36.61	36.61	36.61	36.61	36.61	300
Apr 04, 2023	36.42	36.51	36.40	36.46	36.46	7,000
Apr 03, 2023	36.50	36.50	36.25	36.42	36.42	800
Mar 31, 2023	36.65	36.65	36.47	36.47	36.47	300
Mar 30, 2023	36.00	36.00	36.00	36.00	36.00	100
Mar 29, 2023	35.84	35.84	35.84	35.84	35.84	200
Mar 28, 2023	36.06	36.06	35.70	35.71	35.71	3,600
Mar 27, 2023	36.07	36.07	36.07	36.07	36.07	400
Mar 24, 2023	36.07	36.07	36.07	36.07	36.07	200
Mar 23, 2023	36.25	36.25	36.11	36.11	36.11	6,100
Mar 22, 2023	36.44	36.44	36.21	36.21	36.21	400
Mar 21, 2023	36.13	36.13	36.13	36.13	36.13	200
Mar 20, 2023	36.11	36.13	36.06	36.06	36.06	2,400
Mar 17, 2023	35.95	35.95	35.95	35.95	35.95	900
Mar 16, 2023	35.91	36.35	35.91	36.35	36.35	1,400
Mar 15, 2023	36.00	36.00	35.66	35.88	35.88	4,300
Mar 14, 2023	36.31	36.51	36.31	36.39	36.39	8,200
Mar 13, 2023	36.82	36.82	36.68	36.68	36.68	5,500
Mar 10, 2023	37.72	37.72	37.53	37.53	37.53	5,400
Mar 09, 2023	38.22	38.22	37.90	37.95	37.95	900
Mar 08, 2023	38.43	38.46	38.37	38.40	38.40	2,400
Mar 07, 2023	38.11	38.17	38.05	38.07	38.07	6,500
Mar 06, 2023	37.90	38.05	37.90	38.05	38.05	1,600
Mar 03, 2023	37.39	37.60	37.39	37.60	37.60	600
Mar 02, 2023	36.92	37.09	36.92	37.09	37.09	10,100
Mar 01, 2023	37.17	37.17	37.11	37.11	37.11	400
Feb 28, 2023	36.95	36.95	36.80	36.82	36.82	2,400
Feb 27, 2023	37.00	37.00	37.00	37.00	37.00	1,500
Feb 24, 2023	37.09	37.09	36.94	36.94	36.94	3,200
Feb 23, 2023	37.36	37.36	37.17	37.17	37.17	3,000
Feb 22, 2023	37.33	37.33	37.03	37.20	37.20	3,100
Feb 21, 2023	37.74	37.74	37.74	37.74	37.74	500
Feb 17, 2023	37.97	37.97	37.96	37.96	37.96	400
Feb 16, 2023	37.76	37.89	37.76	37.89	37.89	200
Feb 15, 2023	37.69	37.75	37.69	37.75	37.75	1,700
Feb 14, 2023	37.53	37.53	37.25	37.25	37.25	1,500
Feb 13, 2023	37.13	37.17	37.12	37.17	37.17	1,300
Feb 10, 2023	37.56	37.58	37.31	37.37	37.37	2,800
Feb 09, 2023	37.60	37.92	37.58	37.92	37.92	20,900
Feb 08, 2023	37.51	37.73	37.51	37.73	37.73	2,200
Feb 07, 2023	37.48	37.48	37.04	37.04	37.04	3,200
Feb 06, 2023	37.28	37.31	37.22	37.29	37.29	2,000
Feb 03, 2023	37.71	37.71	37.31	37.31	37.31	18,700
Feb 02, 2023	37.08	37.08	36.80	36.98	36.98	39,400
Feb 01, 2023	37.00	37.13	36.96	37.11	37.11	16,700
Jan 31, 2023	37.60	37.60	37.25	37.25	37.25	900
Jan 30, 2023	37.68	37.68	37.49	37.49	37.49	300
Jan 27, 2023	37.95	37.95	37.13	37.21	37.21	7,800
Jan 26, 2023	38.30	38.32	38.25	38.32	38.32	2,600
Jan 25, 2023	38.30	38.30	38.29	38.29	38.29	500
Jan 24, 2023	38.81	38.81	38.58	38.62	38.62	700
Jan 23, 2023	38.81	39.00	38.81	38.99	38.99	1,300
Jan 20, 2023	39.00	39.00	38.91	38.97	38.97	1,700
Jan 19, 2023	39.15	39.23	39.15	39.23	39.23	200
Jan 18, 2023	38.73	38.73	38.73	38.73	38.73	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...