Canada markets open in 6 hours 42 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202211.5611.5611.4911.5411.5420,800
Aug 15, 202211.5311.5911.5311.5611.5610,500
Aug 12, 202211.5911.6111.5311.6111.615,300
Aug 11, 202211.6311.6311.4811.5411.548,000
Aug 10, 202211.5511.5711.5311.5711.577,000
Aug 09, 202211.4111.4211.3811.4011.4013,700
Aug 08, 202211.5311.5311.4311.4611.466,100
Aug 05, 202211.3911.4511.3411.4511.4512,400
Aug 04, 202211.5011.5111.4611.5111.5112,000
Aug 03, 202211.3811.4711.3511.4711.4712,700
Aug 02, 202211.4011.4011.3111.3111.315,700
Jul 29, 202211.3411.4011.3411.4011.408,900
Jul 28, 202211.2811.3611.2811.3211.328,600
Jul 27, 202211.1211.2711.1211.2511.2524,600
Jul 27, 20220.06 Dividend
Jul 26, 202211.2311.2311.1611.1811.124,400
Jul 25, 202211.2411.2811.2411.2711.2115,200
Jul 22, 202211.2511.3311.2011.3011.245,800
Jul 21, 202211.1411.2111.1211.2011.1422,500
Jul 20, 202210.9811.1510.9811.0510.999,800
Jul 19, 202210.9611.0510.9611.0010.9428,100
Jul 18, 202210.9810.9810.9010.9210.863,600
Jul 15, 202210.8411.0010.8410.9710.917,400
Jul 14, 202210.7310.8410.7310.7910.7315,500
Jul 13, 202210.8810.9010.8810.8810.824,100
Jul 12, 202210.8810.8910.8410.8710.818,200
Jul 11, 202210.8510.8810.8210.8210.764,100
Jul 08, 202210.9010.9010.8410.9010.845,200
Jul 07, 202210.7510.9210.7510.9010.845,900
Jul 06, 202210.6910.7610.6910.7410.682,600
Jul 05, 202210.7210.8510.7210.8510.792,600
Jul 04, 202210.7410.8410.7110.8310.7710,500
Jun 30, 202210.8210.8210.6510.7310.673,700
Jun 29, 202210.7210.7510.7110.7310.678,100
Jun 28, 202210.9210.9210.7510.7810.728,800
Jun 28, 20220.06 Dividend
Jun 27, 202210.9910.9910.9210.9210.803,800
Jun 24, 202210.9411.0110.8510.9210.8016,500
Jun 23, 202210.9010.9010.8310.8710.7518,800
Jun 22, 202210.9110.9110.8510.8610.7415,700
Jun 21, 202210.8310.9510.8210.8410.7220,500
Jun 20, 202210.8710.8810.8410.8410.727,000
Jun 17, 202210.7510.8410.7510.7910.67108,900
Jun 16, 202210.9310.9310.7610.8410.7228,100
Jun 15, 202210.8811.0510.8810.9710.8526,700
Jun 14, 202210.8010.9410.8010.8710.7522,100
Jun 13, 202210.8610.9010.7110.8210.7025,900
Jun 10, 202211.2211.2211.1411.2111.0912,400
Jun 09, 202211.3611.3911.3211.3211.205,300
Jun 08, 202211.4411.4411.4011.4011.284,400
Jun 07, 202211.5011.5111.4211.4711.353,900
Jun 06, 202211.5011.5911.4911.5011.3812,600
Jun 03, 202211.6911.6911.5611.5811.459,600
Jun 02, 202211.5811.6911.5811.6511.526,700
Jun 01, 202211.6711.6811.5711.6211.4923,700
May 31, 202211.6211.6611.5811.6511.5229,800
May 30, 202211.8211.8211.6611.6611.539,500
May 27, 202211.5911.7211.5911.6811.5525,300
May 27, 20220.06 Dividend
May 26, 202211.5011.6411.5011.6411.4512,600
May 25, 202211.3011.4611.3011.4211.2416,300
May 24, 202211.2511.3011.2011.3011.1241,800
May 20, 202211.1811.2311.1811.2011.026,000
May 19, 202211.2211.2711.1911.2111.0315,200
May 18, 202211.1911.2511.1811.2211.0414,800
May 17, 202211.3011.3011.2211.2811.1072,700
May 16, 202211.3511.3711.3111.3311.1519,500
May 13, 202211.2811.3911.2811.3411.1615,500
May 12, 202211.3711.3711.2811.3211.1412,300
May 11, 202211.4311.4511.3111.3111.1316,200
May 10, 202211.3811.4711.3711.4611.2814,000
May 09, 202211.3611.4111.3011.3011.1238,100
May 06, 202211.5211.5711.4711.4911.316,500
May 05, 202211.6711.6711.5311.5811.407,400
May 04, 202211.6011.7311.5811.7311.5435,200
May 03, 202211.6211.6911.6111.6411.4512,200
May 02, 202211.7311.7311.5711.5811.4010,700
Apr 29, 202211.7911.7911.6111.6111.438,800
Apr 28, 202211.6511.7511.6511.7311.5417,400
Apr 27, 202211.8911.8911.6511.6511.4621,900
Apr 27, 20220.06 Dividend
Apr 26, 202211.7911.8711.7911.8611.618,600
Apr 25, 202211.8411.9511.8211.9411.6918,000
Apr 22, 202211.9911.9911.7811.8311.5820,000
Apr 21, 202211.9311.9811.8811.8811.6310,600
Apr 20, 202211.9511.9611.9111.9111.669,500
Apr 19, 202211.9011.9311.8911.8911.6417,500
Apr 18, 202211.9211.9611.8811.9411.695,300
Apr 14, 202211.9211.9711.9111.9211.6713,000
Apr 13, 202211.8512.0211.8511.9711.7221,000
Apr 12, 202211.8411.9311.8211.8211.5735,000
Apr 11, 202211.8811.9011.8411.8511.6021,500
Apr 08, 202211.9912.0211.9311.9411.6910,700
Apr 07, 202212.0012.0712.0012.0411.795,800
Apr 06, 202212.1012.1011.9511.9711.7250,300
Apr 05, 202212.2212.2212.1012.1211.87189,500
Apr 04, 202212.2212.2912.2212.2912.033,100
Apr 01, 202212.1812.2312.1512.2311.9711,500
Mar 31, 202212.2812.2812.2412.2511.993,700
Mar 30, 202212.2512.2512.2012.2311.979,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...