Canada markets closed

BMO Emerging Market Bond Hedged to CAD Index ETF (ZEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.20+0.06 (+0.49%)
At close: 01:48PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202412.1512.2012.1512.2012.208,927
May 02, 202412.1312.1312.1312.1312.13100
May 01, 202412.1312.1312.1312.1312.13100
Apr 30, 202412.1212.1212.1212.1212.12-
Apr 29, 202412.1212.1212.1212.1212.12200
Apr 26, 202412.1312.1312.1312.1312.13200
Apr 26, 20240.045 Dividend
Apr 25, 202412.1112.1212.1112.1212.07500
Apr 24, 202412.1412.1412.1412.1412.092,000
Apr 23, 202412.1312.2012.1312.1612.111,300
Apr 22, 202412.1312.2412.1312.2412.1921,000
Apr 19, 202412.2012.2012.2012.2012.15400
Apr 18, 202412.1812.1812.1812.1812.13-
Apr 17, 202412.1012.1012.1012.1012.06-
Apr 16, 202412.1712.1712.1012.1012.0632,000
Apr 15, 202412.2012.2012.1512.1512.102,400
Apr 12, 202412.2412.2412.2112.2412.191,400
Apr 11, 202412.2712.2712.2712.2712.22200
Apr 10, 202412.3412.3412.2412.2412.192,700
Apr 09, 202412.3912.3912.3912.3912.34100
Apr 08, 202412.3212.3512.3212.3512.301,500
Apr 05, 202412.3512.3512.3512.3512.30400
Apr 04, 202412.3412.3412.3112.3112.26800
Apr 03, 202412.2312.3312.2312.3312.283,100
Apr 02, 202412.2712.2912.2712.2912.24300
Apr 01, 202412.4012.4012.2812.3012.256,700
Mar 28, 202412.3312.3412.3112.3212.273,200
Mar 27, 202412.3412.3512.3312.3512.304,000
Mar 27, 20240.045 Dividend
Mar 26, 202412.3812.3812.3712.3712.283,300
Mar 25, 202412.4012.4012.3812.4012.316,700
Mar 22, 202412.4112.4112.3812.3812.294,200
Mar 21, 202412.3112.3512.3112.3312.247,700
Mar 20, 202412.2212.3212.2212.3112.2213,100
Mar 19, 202412.2012.3312.2012.3012.211,900
Mar 18, 202412.2812.2812.2712.2712.181,100
Mar 15, 202412.2612.2612.2612.2612.17200
Mar 14, 202412.2812.2812.2712.2712.182,000
Mar 13, 202412.3112.3112.3112.3112.22-
Mar 12, 202412.3012.3012.2912.3012.217,000
Mar 11, 202412.3212.3512.3212.3512.262,000
Mar 08, 202412.3312.3512.3312.3512.267,700
Mar 07, 202412.3012.3012.2512.2512.163,900
Mar 06, 202412.2612.2712.2612.2612.17400
Mar 05, 202412.2112.2212.2112.2112.12700
Mar 04, 202412.2112.2112.2112.2112.12200
Mar 01, 202412.1212.2012.1212.2012.111,400
Feb 29, 202412.0412.1512.0412.1412.052,400
Feb 28, 202412.1012.1012.1012.1012.01-
Feb 27, 202412.1312.1312.1112.1112.02700
Feb 27, 20240.045 Dividend
Feb 26, 202412.0912.1112.0912.1011.971,700
Feb 23, 202412.1512.1612.1512.1612.03500
Feb 22, 202412.0912.1412.0912.1312.0012,200
Feb 21, 202412.0412.0412.0312.0311.90600
Feb 20, 202412.0512.0512.0512.0511.92900
Feb 16, 202412.0512.0612.0412.0511.924,000
Feb 15, 202412.1012.1312.1012.1111.983,300
Feb 14, 202412.0612.0912.0512.0911.961,500
Feb 13, 202412.1012.1012.0112.0111.88700
Feb 12, 202412.1012.1312.1012.1011.971,500
Feb 09, 202412.0912.1112.0912.0911.963,000
Feb 08, 202412.0212.1412.0212.1111.981,100
Feb 07, 202412.1412.1612.1212.1211.991,700
Feb 06, 202412.1412.1912.1312.1912.062,100
Feb 05, 202411.9312.0811.9312.0611.934,700
Feb 02, 202412.1412.1612.0812.0811.9510,500
Feb 01, 202412.2112.2412.1712.1712.049,500
Jan 31, 202412.1812.1912.1412.1512.022,500
Jan 30, 202412.1512.1912.1512.1812.051,000
Jan 29, 202412.1712.1912.1512.1812.051,900
Jan 29, 20240.045 Dividend
Jan 26, 202412.1212.1712.1212.1711.99900
Jan 25, 202412.1612.1612.1512.1611.981,300
Jan 24, 202412.0812.0812.0612.0611.881,900
Jan 23, 202412.1412.1412.0212.0211.843,500
Jan 22, 202411.9412.1711.9412.1311.953,700
Jan 19, 202412.1212.1212.1212.1211.94-
Jan 18, 202412.1212.1312.1212.1211.947,700
Jan 17, 202412.1212.1212.1212.1211.94300
Jan 16, 202412.1812.1812.1212.1711.992,800
Jan 15, 202412.2112.2212.2112.2212.04100
Jan 12, 202412.1412.2112.1412.2112.0319,300
Jan 11, 202411.8912.1511.8912.1411.961,900
Jan 10, 202412.0912.1012.0812.0811.905,200
Jan 09, 202412.0412.0412.0012.0011.825,300
Jan 08, 202412.0712.0812.0612.0611.881,800
Jan 05, 202411.9112.1311.9112.0511.871,800
Jan 04, 202412.1112.1112.0512.0611.883,200
Jan 03, 202412.1012.1212.0612.0911.9122,300
Jan 02, 202412.2012.2212.1012.2212.049,100
Dec 29, 202312.2312.2312.2012.2012.02600
Dec 28, 202312.2312.2312.1912.1912.01600
Dec 27, 202312.2012.2012.2012.2012.021,000
Dec 27, 20230.045 Dividend
Dec 22, 202312.2512.2612.2212.2612.047,200
Dec 21, 202312.2612.2712.2212.2212.005,000
Dec 20, 202312.2112.2112.2112.2111.992,500
Dec 19, 202312.2412.2512.2212.2212.0012,900
Dec 18, 202312.2312.2412.2012.2212.004,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...