Canada markets close in 4 hours 33 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
11.160.00 (0.00%)
As of 03:49PM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202411.1611.1911.1411.1611.1611,078
Jul 17, 202411.1611.2011.1611.1911.1911,400
Jul 16, 202411.1511.2311.1511.2311.2319,900
Jul 15, 202411.1511.1711.1511.1711.173,400
Jul 12, 202411.1211.1611.1211.1511.1511,500
Jul 11, 202411.1311.1311.1111.1311.134,400
Jul 10, 202411.0511.1011.0511.1011.104,100
Jul 09, 202411.0311.0611.0311.0511.057,600
Jul 08, 202411.1011.1011.0711.0711.073,200
Jul 05, 202411.0511.0811.0511.0811.081,400
Jul 04, 202411.0011.0310.9710.9710.973,300
Jul 03, 202411.0011.0410.9311.0011.009,700
Jul 02, 202411.0011.0110.9811.0111.016,300
Jun 28, 202411.0511.0510.9911.0011.0023,900
Jun 27, 202411.0511.0511.0311.0311.033,500
Jun 27, 20240.056 Dividend
Jun 26, 202411.0711.0811.0511.0711.015,700
Jun 25, 202411.0611.0911.0611.0711.0110,700
Jun 24, 202411.0611.1011.0611.0711.017,800
Jun 21, 202411.1011.1011.0611.0711.014,600
Jun 20, 202411.0511.0711.0411.0711.012,100
Jun 19, 202411.0611.0711.0611.0711.012,000
Jun 18, 202411.0411.0911.0411.0911.032,400
Jun 17, 202411.0211.0711.0211.0510.995,000
Jun 14, 202411.0511.0711.0211.0210.966,100
Jun 13, 202411.0811.0811.0611.0711.014,700
Jun 12, 202411.0711.1111.0511.0510.9976,900
Jun 11, 202411.0611.0711.0411.0611.007,500
Jun 10, 202411.0711.0711.0311.0510.9915,700
Jun 07, 202411.0511.0511.0211.0310.975,900
Jun 06, 202411.1011.1011.0411.0410.983,800
Jun 05, 202411.0711.0711.0411.0711.0110,500
Jun 04, 202411.0011.0411.0011.0110.957,800
Jun 03, 202411.1711.1711.0111.0210.9612,100
May 31, 202411.0011.0411.0011.0410.981,700
May 30, 202410.9711.0010.9610.9610.906,200
May 30, 20240.056 Dividend
May 29, 202411.0911.0911.0011.0210.917,500
May 28, 202411.1211.1211.0311.0310.927,200
May 27, 202411.0311.1211.0311.1211.012,300
May 24, 202411.0911.0911.0611.0610.954,000
May 23, 202411.1111.1111.0411.0510.943,000
May 22, 202411.0611.0911.0511.0610.958,300
May 21, 202411.0811.1211.0811.1211.014,700
May 17, 202411.1211.1211.0911.1010.994,100
May 16, 202411.1511.1511.0911.1111.005,000
May 15, 202411.1011.1511.1011.1311.0211,900
May 14, 202411.0211.0811.0211.0310.923,400
May 13, 202411.0111.0511.0111.0410.934,100
May 10, 202411.0111.0611.0111.0410.931,400
May 09, 202411.1011.1011.0411.0610.951,600
May 08, 202411.0711.0811.0611.0810.974,700
May 07, 202411.0911.1011.0811.0810.979,500
May 06, 202411.1011.1011.0811.0810.973,000
May 03, 202410.9611.0810.9611.0810.9717,600
May 02, 202411.0911.0911.0011.0210.9112,500
May 01, 202410.9011.0010.9010.9710.864,200
Apr 30, 202411.0211.0210.9210.9310.8212,000
Apr 29, 202410.9510.9810.9310.9610.852,700
Apr 26, 202411.0011.0010.9410.9410.832,300
Apr 26, 20240.056 Dividend
Apr 25, 202411.0011.0010.9010.9610.794,300
Apr 24, 202411.0111.0110.9610.9910.822,300
Apr 23, 202411.0011.0110.9911.0010.832,800
Apr 22, 202410.9010.9610.9010.9610.7921,000
Apr 19, 202410.8510.9010.8510.8910.7253,200
Apr 18, 202410.8610.8910.8610.8810.718,800
Apr 17, 202410.9010.9210.9010.9110.745,400
Apr 16, 202410.8910.9110.8710.8910.727,700
Apr 15, 202410.9710.9710.8710.8710.715,400
Apr 12, 202411.0711.0710.9710.9810.811,900
Apr 11, 202411.0111.0110.9711.0010.8313,600
Apr 10, 202411.0411.0411.0111.0210.852,800
Apr 09, 202411.0611.1111.0611.1110.941,100
Apr 08, 202411.0411.0911.0311.0910.923,800
Apr 05, 202411.0311.0711.0311.0710.906,300
Apr 04, 202411.2211.2211.0511.0710.9014,200
Apr 03, 202411.1611.1611.0411.0810.914,800
Apr 02, 202411.0011.0611.0011.0510.881,100
Apr 01, 202411.1011.1011.0411.0710.9014,200
Mar 28, 202411.1511.1511.0911.0910.927,000
Mar 27, 202411.0711.1211.0711.1210.954,200
Mar 27, 20240.06 Dividend
Mar 26, 202411.1311.1611.1211.1210.8911,900
Mar 25, 202411.1211.1411.1211.1410.9129,300
Mar 22, 202411.1611.1911.1611.1610.935,000
Mar 21, 202411.1611.2011.1611.1610.938,700
Mar 20, 202411.1511.1711.1411.1510.924,700
Mar 19, 202411.1211.1411.1211.1210.896,400
Mar 18, 202411.1511.1511.0811.0810.8511,800
Mar 15, 202411.1511.1511.0911.1210.897,200
Mar 14, 202411.1311.1311.1111.1310.9031,100
Mar 13, 202411.1811.1811.1511.1710.944,600
Mar 12, 202411.1111.1511.1111.1410.918,400
Mar 11, 202411.1311.1311.0911.1310.905,900
Mar 08, 202411.1511.1811.1411.1510.929,300
Mar 07, 202411.1511.1511.1311.1310.906,000
Mar 06, 202411.1411.1511.1211.1310.9012,600
Mar 05, 202411.1311.1311.0811.1010.876,900
Mar 04, 202411.1311.1311.0911.1210.895,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...