Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.77-0.25 (-1.92%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202113.0413.0813.0212.7712.7716,872
Nov. 29, 202112.7512.8912.7512.8912.8915,900
Nov. 26, 202112.6812.8712.6812.8512.8538,300
Nov. 25, 202113.0013.0212.9713.0213.028,200
Nov. 24, 202112.9613.0312.9213.0013.0024,700
Nov. 23, 202113.0013.0112.9513.0113.0127,800
Nov. 22, 202113.0313.0513.0113.0213.0216,800
Nov. 19, 202113.0413.0613.0113.0413.0419,000
Nov. 18, 202113.0413.0813.0213.0813.0812,500
Nov. 17, 202113.0613.0613.0113.0213.0213,500
Nov. 16, 202113.0413.0613.0213.0213.0210,000
Nov. 15, 202113.0513.0513.0113.0313.0311,900
Nov. 12, 202113.0913.0913.0313.0313.0313,800
Nov. 11, 202113.1513.1513.0413.0513.0521,400
Nov. 10, 202113.1013.1213.0813.1213.1228,800
Nov. 09, 202113.1013.1313.1013.1313.1312,100
Nov. 08, 202113.1213.1413.0713.0713.0738,300
Nov. 05, 202113.0913.1013.0713.1013.109,600
Nov. 04, 202113.0713.0813.0513.0813.0811,700
Nov. 03, 202113.0013.0512.9913.0413.0416,700
Nov. 02, 202113.0213.0313.0013.0013.0019,800
Nov. 01, 202113.1113.1112.9913.0213.0216,700
Oct. 29, 202113.0413.0613.0113.0613.068,600
Oct. 28, 202113.0413.1013.0113.1013.109,500
Oct. 27, 202113.0613.1013.0213.1013.107,700
Oct. 26, 202113.0613.0913.0613.0813.0812,000
Oct. 25, 202113.0613.1113.0613.1013.1017,100
Oct. 22, 202113.0813.1213.0513.1113.1113,300
Oct. 21, 202113.1113.1113.0813.0813.087,700
Oct. 20, 202113.1313.2013.1313.1713.1721,300
Oct. 19, 202113.1113.1513.0913.1513.159,200
Oct. 18, 202113.0813.1213.0813.0813.087,000
Oct. 15, 202113.1113.1113.0513.0913.099,300
Oct. 14, 202113.0613.0813.0613.0613.063,400
Oct. 13, 202113.0713.0712.9913.0213.0211,000
Oct. 12, 202113.0513.0613.0313.0513.0530,600
Oct. 08, 202113.1113.1113.0913.1013.108,500
Oct. 07, 202113.1313.1313.0813.1113.118,900
Oct. 06, 202113.0813.1713.0713.1513.156,200
Oct. 05, 202113.1413.1513.0813.1413.145,500
Oct. 04, 202113.1513.1513.0813.1013.1023,600
Oct. 01, 202113.1113.1113.1013.1013.101,200
Sep. 30, 202113.1513.1513.0913.1113.119,800
Sep. 29, 202113.1413.1413.1013.1013.1013,300
Sep. 28, 202113.1813.1913.1113.1313.1326,400
Sep. 27, 202113.2813.2913.2513.2913.2920,600
Sep. 24, 202113.2413.2513.2213.2513.255,300
Sep. 23, 202113.2713.3013.2313.2413.246,700
Sep. 22, 202113.2713.2913.2413.2813.2817,900
Sep. 21, 202113.2613.2713.2213.2713.279,200
Sep. 20, 202113.2413.2513.1813.2513.2521,600
Sep. 17, 202113.3013.3013.2513.2913.2916,100
Sep. 16, 202113.2813.3213.2513.3213.3217,300
Sep. 15, 202113.2813.3113.2313.3013.3016,200
Sep. 14, 202113.2513.2813.2113.2813.2813,000
Sep. 13, 202113.2613.2613.2313.2513.2518,800
Sep. 10, 202113.2313.2513.2313.2413.2415,400
Sep. 09, 202113.1813.2413.1813.2313.2313,800
Sep. 08, 202113.2513.2513.2013.2513.2529,800
Sep. 07, 202113.2313.2513.2313.2413.2411,500
Sep. 03, 202113.2813.2813.2213.2513.259,800
Sep. 02, 202113.2513.2513.2413.2513.2515,700
Sep. 01, 202113.1713.2213.1713.2213.2220,400
Aug. 31, 202113.2013.2113.1813.2113.2110,200
Aug. 30, 202113.1413.1913.1413.1913.1911,800
Aug. 27, 202113.1913.1913.1613.1613.164,200
Aug. 26, 202113.1813.2213.1813.1913.198,100
Aug. 25, 202113.1813.2513.1813.2513.2511,100
Aug. 24, 202113.1113.1913.1113.1913.191,000
Aug. 23, 202113.1013.1913.1013.1713.178,800
Aug. 20, 202113.1313.1313.0913.1013.105,800
Aug. 19, 202113.1313.1413.1013.1113.119,000
Aug. 18, 202113.1613.1613.1313.1513.1510,600
Aug. 17, 202113.1713.1713.1513.1613.1617,700
Aug. 16, 202113.1713.2013.1613.2013.205,200
Aug. 13, 202113.1513.1913.1513.1913.195,900
Aug. 12, 202113.1013.1713.1013.1313.1314,800
Aug. 11, 202113.1413.1413.1113.1313.135,700
Aug. 10, 202113.1313.1413.1113.1313.1311,800
Aug. 09, 202113.1613.1713.1413.1513.1518,900
Aug. 06, 202113.1713.2013.1613.1813.1813,700
Aug. 05, 202113.2013.2013.1613.1713.1721,300
Aug. 04, 202113.1913.2413.1413.2413.2416,300
Aug. 03, 202113.2013.2113.1613.2113.2122,700
Jul. 30, 202113.2213.2213.2013.2113.219,400
Jul. 29, 202113.1413.2213.1413.2213.225,300
Jul. 28, 202113.1813.2013.1513.1513.1516,400
Jul. 28, 20210.06 Dividend
Jul. 27, 202113.1813.3413.1813.3413.2812,200
Jul. 26, 202113.3013.3413.2313.2713.2124,800
Jul. 23, 202113.2513.2813.2513.2813.2210,600
Jul. 22, 202113.2213.2513.2213.2313.1712,900
Jul. 21, 202113.1813.2513.1813.2513.1913,400
Jul. 20, 202113.1313.2113.1313.1813.1213,600
Jul. 19, 202113.2413.2413.1513.1713.1122,000
Jul. 16, 202113.2713.2713.2513.2513.1918,300
Jul. 15, 202113.3113.3313.3013.3213.268,000
Jul. 14, 202113.2613.3313.2613.3213.266,500
Jul. 13, 202113.2913.3313.2713.2813.2213,100
Jul. 12, 202113.3613.3613.2713.3213.2623,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...