BMO High Yield US Corporate Bond Hedged to CAD Index ETF (ZHY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 11.32 | 11.34 | 11.31 | 11.31 | 11.31 | 10,700 |
| Oct 04, 2024 | 11.34 | 11.37 | 11.33 | 11.35 | 11.35 | 8,600 |
| Oct 03, 2024 | 11.33 | 11.40 | 11.33 | 11.40 | 11.40 | 4,900 |
| Oct 02, 2024 | 11.41 | 11.41 | 11.35 | 11.37 | 11.37 | 14,800 |
| Oct 01, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 11.39 | 9,300 |
| Sept 30, 2024 | 11.45 | 11.45 | 11.39 | 11.40 | 11.40 | 21,600 |
| Sept 27, 2024 | 11.45 | 11.45 | 11.39 | 11.41 | 11.41 | 5,500 |
| Sept 27, 2024 | 0.056 Dividend | |||||
| Sept 26, 2024 | 11.41 | 11.44 | 11.41 | 11.44 | 11.38 | 9,700 |
| Sept 25, 2024 | 11.46 | 11.46 | 11.43 | 11.43 | 11.37 | 7,500 |
| Sept 24, 2024 | 11.44 | 11.45 | 11.42 | 11.44 | 11.38 | 10,500 |
| Sept 23, 2024 | 11.45 | 11.45 | 11.43 | 11.43 | 11.37 | 16,300 |
| Sept 20, 2024 | 11.56 | 11.56 | 11.44 | 11.51 | 11.45 | 13,200 |
| Sept 19, 2024 | 11.50 | 11.50 | 11.44 | 11.45 | 11.39 | 9,300 |
| Sept 18, 2024 | 11.43 | 11.44 | 11.40 | 11.42 | 11.36 | 10,900 |
| Sept 17, 2024 | 11.47 | 11.51 | 11.40 | 11.51 | 11.45 | 14,100 |
| Sept 16, 2024 | 11.38 | 11.43 | 11.38 | 11.43 | 11.37 | 4,600 |
| Sept 13, 2024 | 11.36 | 11.40 | 11.36 | 11.39 | 11.33 | 8,000 |
| Sept 12, 2024 | 11.27 | 11.37 | 11.27 | 11.37 | 11.31 | 12,100 |
| Sept 11, 2024 | 11.29 | 11.37 | 11.28 | 11.37 | 11.31 | 16,000 |
| Sept 10, 2024 | 11.34 | 11.34 | 11.31 | 11.31 | 11.25 | 7,200 |
| Sept 09, 2024 | 11.34 | 11.34 | 11.31 | 11.32 | 11.26 | 4,500 |
| Sept 06, 2024 | 11.35 | 11.35 | 11.29 | 11.32 | 11.26 | 13,400 |
| Sept 05, 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 11.26 | 40,800 |
| Sept 04, 2024 | 11.28 | 11.31 | 11.25 | 11.31 | 11.25 | 23,200 |
| Sept 03, 2024 | 11.37 | 11.37 | 11.24 | 11.26 | 11.20 | 20,100 |
| Aug 30, 2024 | 11.36 | 11.36 | 11.28 | 11.28 | 11.22 | 31,800 |
| Aug 29, 2024 | 11.25 | 11.31 | 11.25 | 11.30 | 11.24 | 6,200 |
| Aug 29, 2024 | 0.056 Dividend | |||||
| Aug 28, 2024 | 11.34 | 11.35 | 11.33 | 11.33 | 11.22 | 6,300 |
| Aug 27, 2024 | 11.40 | 11.40 | 11.33 | 11.35 | 11.24 | 8,500 |
| Aug 26, 2024 | 11.37 | 11.37 | 11.34 | 11.35 | 11.24 | 7,500 |
| Aug 23, 2024 | 11.33 | 11.36 | 11.33 | 11.36 | 11.25 | 13,000 |
| Aug 22, 2024 | 11.29 | 11.30 | 11.27 | 11.27 | 11.16 | 5,300 |
| Aug 21, 2024 | 11.33 | 11.33 | 11.29 | 11.29 | 11.18 | 7,400 |
| Aug 20, 2024 | 11.28 | 11.30 | 11.27 | 11.28 | 11.17 | 3,500 |
| Aug 19, 2024 | 11.29 | 11.31 | 11.28 | 11.31 | 11.20 | 7,500 |
| Aug 16, 2024 | 11.28 | 11.29 | 11.26 | 11.29 | 11.18 | 2,900 |
| Aug 15, 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 11.14 | 5,800 |
| Aug 14, 2024 | 11.16 | 11.23 | 11.16 | 11.22 | 11.11 | 13,800 |
| Aug 13, 2024 | 11.13 | 11.19 | 11.13 | 11.19 | 11.08 | 2,400 |
| Aug 12, 2024 | 11.12 | 11.15 | 11.12 | 11.14 | 11.03 | 10,000 |
| Aug 09, 2024 | 11.17 | 11.17 | 11.15 | 11.16 | 11.05 | 7,700 |
| Aug 08, 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.05 | 12,600 |
| Aug 07, 2024 | 11.15 | 11.16 | 11.11 | 11.13 | 11.02 | 10,700 |
| Aug 06, 2024 | 11.10 | 11.12 | 11.08 | 11.08 | 10.97 | 3,200 |
| Aug 02, 2024 | 11.18 | 11.18 | 11.12 | 11.13 | 11.02 | 3,200 |
| Aug 01, 2024 | 11.20 | 11.20 | 11.16 | 11.17 | 11.06 | 9,200 |
| Jul 31, 2024 | 11.12 | 11.22 | 11.12 | 11.22 | 11.11 | 9,000 |
| Jul 30, 2024 | 11.21 | 11.21 | 11.15 | 11.18 | 11.07 | 7,600 |
| Jul 30, 2024 | 0.056 Dividend | |||||
| Jul 29, 2024 | 11.23 | 11.23 | 11.19 | 11.21 | 11.04 | 11,300 |
| Jul 26, 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.04 | 2,200 |
| Jul 25, 2024 | 11.23 | 11.23 | 11.12 | 11.12 | 10.96 | 8,500 |
| Jul 24, 2024 | 11.24 | 11.24 | 11.17 | 11.17 | 11.01 | 6,600 |
| Jul 23, 2024 | 11.22 | 11.23 | 11.20 | 11.22 | 11.05 | 16,300 |
| Jul 22, 2024 | 11.14 | 11.21 | 11.14 | 11.21 | 11.04 | 10,800 |
| Jul 19, 2024 | 11.18 | 11.18 | 11.15 | 11.15 | 10.99 | 1,700 |
| Jul 18, 2024 | 11.16 | 11.19 | 11.14 | 11.16 | 11.00 | 11,100 |
| Jul 17, 2024 | 11.16 | 11.20 | 11.16 | 11.19 | 11.02 | 11,400 |
| Jul 16, 2024 | 11.15 | 11.23 | 11.15 | 11.23 | 11.06 | 19,900 |
| Jul 15, 2024 | 11.15 | 11.17 | 11.15 | 11.17 | 11.01 | 3,400 |
| Jul 12, 2024 | 11.12 | 11.16 | 11.12 | 11.15 | 10.99 | 11,500 |
| Jul 11, 2024 | 11.13 | 11.13 | 11.11 | 11.13 | 10.97 | 4,400 |
| Jul 10, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 10.94 | 4,100 |
| Jul 09, 2024 | 11.03 | 11.06 | 11.03 | 11.05 | 10.89 | 7,600 |
| Jul 08, 2024 | 11.10 | 11.10 | 11.07 | 11.07 | 10.91 | 3,200 |
| Jul 05, 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 10.92 | 1,400 |
| Jul 04, 2024 | 11.00 | 11.03 | 10.97 | 10.97 | 10.81 | 3,300 |
| Jul 03, 2024 | 11.00 | 11.04 | 10.93 | 11.00 | 10.84 | 9,700 |
| Jul 02, 2024 | 11.00 | 11.01 | 10.98 | 11.01 | 10.85 | 6,300 |
| Jun 28, 2024 | 11.05 | 11.05 | 10.99 | 11.00 | 10.84 | 23,900 |
| Jun 27, 2024 | 11.05 | 11.05 | 11.03 | 11.03 | 10.87 | 3,500 |
| Jun 27, 2024 | 0.056 Dividend | |||||
| Jun 26, 2024 | 11.07 | 11.08 | 11.05 | 11.07 | 10.85 | 5,700 |
| Jun 25, 2024 | 11.06 | 11.09 | 11.06 | 11.07 | 10.85 | 10,700 |
| Jun 24, 2024 | 11.06 | 11.10 | 11.06 | 11.07 | 10.85 | 7,800 |
| Jun 21, 2024 | 11.10 | 11.10 | 11.06 | 11.07 | 10.85 | 4,600 |
| Jun 20, 2024 | 11.05 | 11.07 | 11.04 | 11.07 | 10.85 | 2,100 |
| Jun 19, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 10.85 | 2,000 |
| Jun 18, 2024 | 11.04 | 11.09 | 11.04 | 11.09 | 10.87 | 2,400 |
| Jun 17, 2024 | 11.02 | 11.07 | 11.02 | 11.05 | 10.83 | 5,000 |
| Jun 14, 2024 | 11.05 | 11.07 | 11.02 | 11.02 | 10.80 | 6,100 |
| Jun 13, 2024 | 11.08 | 11.08 | 11.06 | 11.07 | 10.85 | 4,700 |
| Jun 12, 2024 | 11.07 | 11.11 | 11.05 | 11.05 | 10.83 | 76,900 |
| Jun 11, 2024 | 11.06 | 11.07 | 11.04 | 11.06 | 10.84 | 7,500 |
| Jun 10, 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 10.83 | 15,700 |
| Jun 07, 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 10.81 | 5,900 |
| Jun 06, 2024 | 11.10 | 11.10 | 11.04 | 11.04 | 10.82 | 3,800 |
| Jun 05, 2024 | 11.07 | 11.07 | 11.04 | 11.07 | 10.85 | 10,500 |
| Jun 04, 2024 | 11.00 | 11.04 | 11.00 | 11.01 | 10.79 | 7,800 |
| Jun 03, 2024 | 11.17 | 11.17 | 11.01 | 11.02 | 10.80 | 12,100 |
| May 31, 2024 | 11.00 | 11.04 | 11.00 | 11.04 | 10.82 | 1,700 |
| May 30, 2024 | 10.97 | 11.00 | 10.96 | 10.96 | 10.74 | 6,200 |
| May 30, 2024 | 0.056 Dividend | |||||
| May 29, 2024 | 11.09 | 11.09 | 11.00 | 11.02 | 10.75 | 7,500 |
| May 28, 2024 | 11.12 | 11.12 | 11.03 | 11.03 | 10.76 | 7,200 |
| May 27, 2024 | 11.03 | 11.12 | 11.03 | 11.12 | 10.85 | 2,300 |
| May 24, 2024 | 11.09 | 11.09 | 11.06 | 11.06 | 10.79 | 4,000 |
| May 23, 2024 | 11.11 | 11.11 | 11.04 | 11.05 | 10.78 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.