BMO High Yield US Corporate Bond Hedged to CAD Index ETF (ZHY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.54

-0.02

(-0.17%)

At close: 03:59PM EDT

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	11.56	11.56	11.49	11.54	11.54	20,800
Aug 15, 2022	11.53	11.59	11.53	11.56	11.56	10,500
Aug 12, 2022	11.59	11.61	11.53	11.61	11.61	5,300
Aug 11, 2022	11.63	11.63	11.48	11.54	11.54	8,000
Aug 10, 2022	11.55	11.57	11.53	11.57	11.57	7,000
Aug 09, 2022	11.41	11.42	11.38	11.40	11.40	13,700
Aug 08, 2022	11.53	11.53	11.43	11.46	11.46	6,100
Aug 05, 2022	11.39	11.45	11.34	11.45	11.45	12,400
Aug 04, 2022	11.50	11.51	11.46	11.51	11.51	12,000
Aug 03, 2022	11.38	11.47	11.35	11.47	11.47	12,700
Aug 02, 2022	11.40	11.40	11.31	11.31	11.31	5,700
Jul 29, 2022	11.34	11.40	11.34	11.40	11.40	8,900
Jul 28, 2022	11.28	11.36	11.28	11.32	11.32	8,600
Jul 27, 2022	11.12	11.27	11.12	11.25	11.25	24,600
Jul 27, 2022	0.06 Dividend
Jul 26, 2022	11.23	11.23	11.16	11.18	11.12	4,400
Jul 25, 2022	11.24	11.28	11.24	11.27	11.21	15,200
Jul 22, 2022	11.25	11.33	11.20	11.30	11.24	5,800
Jul 21, 2022	11.14	11.21	11.12	11.20	11.14	22,500
Jul 20, 2022	10.98	11.15	10.98	11.05	10.99	9,800
Jul 19, 2022	10.96	11.05	10.96	11.00	10.94	28,100
Jul 18, 2022	10.98	10.98	10.90	10.92	10.86	3,600
Jul 15, 2022	10.84	11.00	10.84	10.97	10.91	7,400
Jul 14, 2022	10.73	10.84	10.73	10.79	10.73	15,500
Jul 13, 2022	10.88	10.90	10.88	10.88	10.82	4,100
Jul 12, 2022	10.88	10.89	10.84	10.87	10.81	8,200
Jul 11, 2022	10.85	10.88	10.82	10.82	10.76	4,100
Jul 08, 2022	10.90	10.90	10.84	10.90	10.84	5,200
Jul 07, 2022	10.75	10.92	10.75	10.90	10.84	5,900
Jul 06, 2022	10.69	10.76	10.69	10.74	10.68	2,600
Jul 05, 2022	10.72	10.85	10.72	10.85	10.79	2,600
Jul 04, 2022	10.74	10.84	10.71	10.83	10.77	10,500
Jun 30, 2022	10.82	10.82	10.65	10.73	10.67	3,700
Jun 29, 2022	10.72	10.75	10.71	10.73	10.67	8,100
Jun 28, 2022	10.92	10.92	10.75	10.78	10.72	8,800
Jun 28, 2022	0.06 Dividend
Jun 27, 2022	10.99	10.99	10.92	10.92	10.80	3,800
Jun 24, 2022	10.94	11.01	10.85	10.92	10.80	16,500
Jun 23, 2022	10.90	10.90	10.83	10.87	10.75	18,800
Jun 22, 2022	10.91	10.91	10.85	10.86	10.74	15,700
Jun 21, 2022	10.83	10.95	10.82	10.84	10.72	20,500
Jun 20, 2022	10.87	10.88	10.84	10.84	10.72	7,000
Jun 17, 2022	10.75	10.84	10.75	10.79	10.67	108,900
Jun 16, 2022	10.93	10.93	10.76	10.84	10.72	28,100
Jun 15, 2022	10.88	11.05	10.88	10.97	10.85	26,700
Jun 14, 2022	10.80	10.94	10.80	10.87	10.75	22,100
Jun 13, 2022	10.86	10.90	10.71	10.82	10.70	25,900
Jun 10, 2022	11.22	11.22	11.14	11.21	11.09	12,400
Jun 09, 2022	11.36	11.39	11.32	11.32	11.20	5,300
Jun 08, 2022	11.44	11.44	11.40	11.40	11.28	4,400
Jun 07, 2022	11.50	11.51	11.42	11.47	11.35	3,900
Jun 06, 2022	11.50	11.59	11.49	11.50	11.38	12,600
Jun 03, 2022	11.69	11.69	11.56	11.58	11.45	9,600
Jun 02, 2022	11.58	11.69	11.58	11.65	11.52	6,700
Jun 01, 2022	11.67	11.68	11.57	11.62	11.49	23,700
May 31, 2022	11.62	11.66	11.58	11.65	11.52	29,800
May 30, 2022	11.82	11.82	11.66	11.66	11.53	9,500
May 27, 2022	11.59	11.72	11.59	11.68	11.55	25,300
May 27, 2022	0.06 Dividend
May 26, 2022	11.50	11.64	11.50	11.64	11.45	12,600
May 25, 2022	11.30	11.46	11.30	11.42	11.24	16,300
May 24, 2022	11.25	11.30	11.20	11.30	11.12	41,800
May 20, 2022	11.18	11.23	11.18	11.20	11.02	6,000
May 19, 2022	11.22	11.27	11.19	11.21	11.03	15,200
May 18, 2022	11.19	11.25	11.18	11.22	11.04	14,800
May 17, 2022	11.30	11.30	11.22	11.28	11.10	72,700
May 16, 2022	11.35	11.37	11.31	11.33	11.15	19,500
May 13, 2022	11.28	11.39	11.28	11.34	11.16	15,500
May 12, 2022	11.37	11.37	11.28	11.32	11.14	12,300
May 11, 2022	11.43	11.45	11.31	11.31	11.13	16,200
May 10, 2022	11.38	11.47	11.37	11.46	11.28	14,000
May 09, 2022	11.36	11.41	11.30	11.30	11.12	38,100
May 06, 2022	11.52	11.57	11.47	11.49	11.31	6,500
May 05, 2022	11.67	11.67	11.53	11.58	11.40	7,400
May 04, 2022	11.60	11.73	11.58	11.73	11.54	35,200
May 03, 2022	11.62	11.69	11.61	11.64	11.45	12,200
May 02, 2022	11.73	11.73	11.57	11.58	11.40	10,700
Apr 29, 2022	11.79	11.79	11.61	11.61	11.43	8,800
Apr 28, 2022	11.65	11.75	11.65	11.73	11.54	17,400
Apr 27, 2022	11.89	11.89	11.65	11.65	11.46	21,900
Apr 27, 2022	0.06 Dividend
Apr 26, 2022	11.79	11.87	11.79	11.86	11.61	8,600
Apr 25, 2022	11.84	11.95	11.82	11.94	11.69	18,000
Apr 22, 2022	11.99	11.99	11.78	11.83	11.58	20,000
Apr 21, 2022	11.93	11.98	11.88	11.88	11.63	10,600
Apr 20, 2022	11.95	11.96	11.91	11.91	11.66	9,500
Apr 19, 2022	11.90	11.93	11.89	11.89	11.64	17,500
Apr 18, 2022	11.92	11.96	11.88	11.94	11.69	5,300
Apr 14, 2022	11.92	11.97	11.91	11.92	11.67	13,000
Apr 13, 2022	11.85	12.02	11.85	11.97	11.72	21,000
Apr 12, 2022	11.84	11.93	11.82	11.82	11.57	35,000
Apr 11, 2022	11.88	11.90	11.84	11.85	11.60	21,500
Apr 08, 2022	11.99	12.02	11.93	11.94	11.69	10,700
Apr 07, 2022	12.00	12.07	12.00	12.04	11.79	5,800
Apr 06, 2022	12.10	12.10	11.95	11.97	11.72	50,300
Apr 05, 2022	12.22	12.22	12.10	12.12	11.87	189,500
Apr 04, 2022	12.22	12.29	12.22	12.29	12.03	3,100
Apr 01, 2022	12.18	12.23	12.15	12.23	11.97	11,500
Mar 31, 2022	12.28	12.28	12.24	12.25	11.99	3,700
Mar 30, 2022	12.25	12.25	12.20	12.23	11.97	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,269.97+89.37(+0.44%)

S&P 5004,305.20+8.06(+0.19%)

DOW34,152.01+239.61(+0.71%)

CAD/USD0.7780-0.0005(-0.06%)

CRUDE OIL87.46+0.93(+1.07%)

BTC-CAD31,360.63+317.75(+1.02%)

BMO High Yield US Corporate Bond Hedged to CAD Index ETF (ZHY.TO)

S&P/TSX
20,269.97
+89.37(+0.44%)

S&P 500
4,305.20
+8.06(+0.19%)

DOW
34,152.01
+239.61(+0.71%)

CAD/USD
0.7780
-0.0005(-0.06%)

CRUDE OIL
87.46
+0.93(+1.07%)

BTC-CAD
31,360.63
+317.75(+1.02%)