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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

12.65

-0.03

(-0.24%)

At close: 03:47PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	12.66	12.66	12.57	12.65	12.65	8,227
Jan. 27, 2022	12.71	12.71	12.63	12.68	12.68	12,900
Jan. 27, 2022	0.06 Dividend
Jan. 26, 2022	12.75	12.84	12.71	12.71	12.65	18,500
Jan. 25, 2022	12.70	12.87	12.70	12.82	12.76	26,600
Jan. 24, 2022	12.52	12.77	12.52	12.76	12.70	23,800
Jan. 21, 2022	12.86	12.87	12.83	12.84	12.78	11,700
Jan. 20, 2022	12.92	12.93	12.87	12.87	12.81	19,200
Jan. 19, 2022	12.90	12.93	12.89	12.90	12.84	8,400
Jan. 18, 2022	12.92	12.93	12.87	12.89	12.83	20,900
Jan. 17, 2022	12.93	12.97	12.93	12.97	12.91	4,700
Jan. 14, 2022	12.97	12.97	12.92	12.92	12.86	9,400
Jan. 13, 2022	12.97	12.98	12.95	12.98	12.92	40,800
Jan. 12, 2022	12.89	13.01	12.89	12.99	12.93	23,700
Jan. 11, 2022	12.90	12.97	12.87	12.97	12.91	15,100
Jan. 10, 2022	12.89	12.95	12.83	12.95	12.89	27,300
Jan. 07, 2022	12.98	12.98	12.88	12.92	12.86	20,400
Jan. 06, 2022	12.97	12.97	12.88	12.95	12.89	18,700
Jan. 05, 2022	12.99	12.99	12.93	12.94	12.88	30,200
Jan. 04, 2022	13.06	13.06	12.99	13.02	12.96	11,600
Dec. 31, 2021	13.11	13.11	13.07	13.11	13.05	8,800
Dec. 30, 2021	13.05	13.06	13.01	13.06	13.00	4,300
Dec. 29, 2021	12.91	13.10	12.91	13.09	13.03	50,900
Dec. 29, 2021	0.06 Dividend
Dec. 24, 2021	13.17	13.17	12.89	12.89	12.77	11,200
Dec. 23, 2021	13.06	13.16	13.06	13.11	12.99	11,700
Dec. 22, 2021	13.00	13.06	12.99	13.06	12.94	13,000
Dec. 21, 2021	12.91	13.03	12.91	13.01	12.89	21,500
Dec. 20, 2021	12.96	12.97	12.90	12.97	12.85	14,800
Dec. 17, 2021	12.97	12.97	12.92	12.92	12.80	4,100
Dec. 16, 2021	12.95	12.97	12.92	12.97	12.85	9,900
Dec. 15, 2021	12.90	12.94	12.90	12.94	12.82	9,900
Dec. 14, 2021	12.90	12.94	12.90	12.92	12.80	8,700
Dec. 13, 2021	12.93	12.96	12.93	12.96	12.84	11,400
Dec. 10, 2021	12.96	12.96	12.95	12.96	12.84	3,400
Dec. 09, 2021	12.96	13.00	12.96	12.99	12.87	9,100
Dec. 08, 2021	12.99	13.03	12.97	13.03	12.91	8,000
Dec. 07, 2021	12.87	12.98	12.87	12.98	12.86	21,700
Dec. 06, 2021	12.82	12.88	12.82	12.82	12.70	9,600
Dec. 03, 2021	12.85	12.85	12.81	12.82	12.70	9,100
Dec. 02, 2021	12.83	12.83	12.77	12.82	12.70	10,100
Dec. 01, 2021	12.71	12.81	12.71	12.74	12.62	19,100
Nov. 30, 2021	12.90	12.90	12.71	12.77	12.65	16,900
Nov. 29, 2021	12.75	12.89	12.75	12.89	12.77	15,900
Nov. 26, 2021	12.68	12.87	12.68	12.85	12.73	38,300
Nov. 26, 2021	0.06 Dividend
Nov. 25, 2021	13.00	13.02	12.97	13.02	12.84	8,200
Nov. 24, 2021	12.96	13.03	12.92	13.00	12.82	24,700
Nov. 23, 2021	13.00	13.01	12.95	13.01	12.83	27,800
Nov. 22, 2021	13.03	13.05	13.01	13.02	12.84	16,800
Nov. 19, 2021	13.04	13.06	13.01	13.04	12.86	19,000
Nov. 18, 2021	13.04	13.08	13.02	13.08	12.90	12,500
Nov. 17, 2021	13.06	13.06	13.01	13.02	12.84	13,500
Nov. 16, 2021	13.04	13.06	13.02	13.02	12.84	10,000
Nov. 15, 2021	13.05	13.05	13.01	13.03	12.85	11,900
Nov. 12, 2021	13.09	13.09	13.03	13.03	12.85	13,800
Nov. 11, 2021	13.15	13.15	13.04	13.05	12.87	21,400
Nov. 10, 2021	13.10	13.12	13.08	13.12	12.94	28,800
Nov. 09, 2021	13.10	13.13	13.10	13.13	12.95	12,100
Nov. 08, 2021	13.12	13.14	13.07	13.07	12.89	38,300
Nov. 05, 2021	13.09	13.10	13.07	13.10	12.92	9,600
Nov. 04, 2021	13.07	13.08	13.05	13.08	12.90	11,700
Nov. 03, 2021	13.00	13.05	12.99	13.04	12.86	16,700
Nov. 02, 2021	13.02	13.03	13.00	13.00	12.82	19,800
Nov. 01, 2021	13.11	13.11	12.99	13.02	12.84	16,700
Oct. 29, 2021	13.04	13.06	13.01	13.06	12.88	8,600
Oct. 28, 2021	13.04	13.10	13.01	13.10	12.92	9,500
Oct. 27, 2021	13.06	13.10	13.02	13.10	12.92	7,700
Oct. 27, 2021	0.06 Dividend
Oct. 26, 2021	13.06	13.09	13.06	13.08	12.84	12,000
Oct. 25, 2021	13.06	13.11	13.06	13.10	12.86	17,100
Oct. 22, 2021	13.08	13.12	13.05	13.11	12.87	13,300
Oct. 21, 2021	13.11	13.11	13.08	13.08	12.84	7,700
Oct. 20, 2021	13.13	13.20	13.13	13.17	12.93	21,300
Oct. 19, 2021	13.11	13.15	13.09	13.15	12.91	9,200
Oct. 18, 2021	13.08	13.12	13.08	13.08	12.84	7,000
Oct. 15, 2021	13.11	13.11	13.05	13.09	12.85	9,300
Oct. 14, 2021	13.06	13.08	13.06	13.06	12.82	3,400
Oct. 13, 2021	13.07	13.07	12.99	13.02	12.78	11,000
Oct. 12, 2021	13.05	13.06	13.03	13.05	12.81	30,600
Oct. 08, 2021	13.11	13.11	13.09	13.10	12.86	8,500
Oct. 07, 2021	13.13	13.13	13.08	13.11	12.87	8,900
Oct. 06, 2021	13.08	13.17	13.07	13.15	12.91	6,200
Oct. 05, 2021	13.14	13.15	13.08	13.14	12.90	5,500
Oct. 04, 2021	13.15	13.15	13.08	13.10	12.86	23,600
Oct. 01, 2021	13.11	13.11	13.10	13.10	12.86	1,200
Sep. 30, 2021	13.15	13.15	13.09	13.11	12.87	9,800
Sep. 29, 2021	13.14	13.14	13.10	13.10	12.86	13,300
Sep. 28, 2021	13.18	13.19	13.11	13.13	12.89	26,400
Sep. 28, 2021	0.06 Dividend
Sep. 27, 2021	13.28	13.29	13.25	13.29	12.99	20,600
Sep. 24, 2021	13.24	13.25	13.22	13.25	12.95	5,300
Sep. 23, 2021	13.27	13.30	13.23	13.24	12.94	6,700
Sep. 22, 2021	13.27	13.29	13.24	13.28	12.98	17,900
Sep. 21, 2021	13.26	13.27	13.22	13.27	12.97	9,200
Sep. 20, 2021	13.24	13.25	13.18	13.25	12.95	21,600
Sep. 17, 2021	13.30	13.30	13.25	13.29	12.99	16,100
Sep. 16, 2021	13.28	13.32	13.25	13.32	13.02	17,300
Sep. 15, 2021	13.28	13.31	13.23	13.30	13.00	16,200
Sep. 14, 2021	13.25	13.28	13.21	13.28	12.98	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,342.74+1,753.87(+3.76%)

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

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,342.74
+1,753.87(+3.76%)