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
10.92+0.05 (+0.46%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202210.9411.0110.8510.9210.9216,500
Jun 23, 202210.9010.9010.8310.8710.8718,800
Jun 22, 202210.9110.9110.8510.8610.8615,700
Jun 21, 202210.8310.9510.8210.8410.8420,500
Jun 20, 202210.8710.8810.8410.8410.847,000
Jun 17, 202210.7510.8410.7510.7910.79108,900
Jun 16, 202210.9310.9310.7610.8410.8428,100
Jun 15, 202210.8811.0510.8810.9710.9726,700
Jun 14, 202210.8010.9410.8010.8710.8722,100
Jun 13, 202210.8610.9010.7110.8210.8225,900
Jun 10, 202211.2211.2211.1411.2111.2112,400
Jun 09, 202211.3611.3911.3211.3211.325,300
Jun 08, 202211.4411.4411.4011.4011.404,400
Jun 07, 202211.5011.5111.4211.4711.473,900
Jun 06, 202211.5011.5911.4911.5011.5012,600
Jun 03, 202211.6911.6911.5611.5811.589,600
Jun 02, 202211.5811.6911.5811.6511.656,700
Jun 01, 202211.6711.6811.5711.6211.6223,700
May 31, 202211.6211.6611.5811.6511.6529,800
May 30, 202211.8211.8211.6611.6611.669,500
May 27, 202211.5911.7211.5911.6811.6825,300
May 26, 202211.5011.6411.5011.6411.6412,600
May 25, 202211.3011.4611.3011.4211.4216,300
May 24, 202211.2511.3011.2011.3011.3041,800
May 20, 202211.1811.2311.1811.2011.206,000
May 19, 202211.2211.2711.1911.2111.2115,200
May 18, 202211.1911.2511.1811.2211.2214,800
May 17, 202211.3011.3011.2211.2811.2872,700
May 16, 202211.3511.3711.3111.3311.3319,500
May 13, 202211.2811.3911.2811.3411.3415,500
May 12, 202211.3711.3711.2811.3211.3212,300
May 11, 202211.4311.4511.3111.3111.3116,200
May 10, 202211.3811.4711.3711.4611.4614,000
May 09, 202211.3611.4111.3011.3011.3038,100
May 06, 202211.5211.5711.4711.4911.496,500
May 05, 202211.6711.6711.5311.5811.587,400
May 04, 202211.6011.7311.5811.7311.7335,200
May 03, 202211.6211.6911.6111.6411.6412,200
May 02, 202211.7311.7311.5711.5811.5810,700
Apr 29, 202211.7911.7911.6111.6111.618,800
Apr 28, 202211.6511.7511.6511.7311.7317,400
Apr 27, 202211.8911.8911.6511.6511.6521,900
Apr 26, 202211.7911.8711.7911.8611.868,600
Apr 25, 202211.8411.9511.8211.9411.9418,000
Apr 22, 202211.9911.9911.7811.8311.8320,000
Apr 21, 202211.9311.9811.8811.8811.8810,600
Apr 20, 202211.9511.9611.9111.9111.919,500
Apr 19, 202211.9011.9311.8911.8911.8917,500
Apr 18, 202211.9211.9611.8811.9411.945,300
Apr 14, 202211.9211.9711.9111.9211.9213,000
Apr 13, 202211.8512.0211.8511.9711.9721,000
Apr 12, 202211.8411.9311.8211.8211.8235,000
Apr 11, 202211.8811.9011.8411.8511.8521,500
Apr 08, 202211.9912.0211.9311.9411.9410,700
Apr 07, 202212.0012.0712.0012.0412.045,800
Apr 06, 202212.1012.1011.9511.9711.9750,300
Apr 05, 202212.2212.2212.1012.1212.12189,500
Apr 04, 202212.2212.2912.2212.2912.293,100
Apr 01, 202212.1812.2312.1512.2312.2311,500
Mar 31, 202212.2812.2812.2412.2512.253,700
Mar 30, 202212.2512.2512.2012.2312.239,000
Mar 29, 202212.2612.3212.2212.3112.3113,700
Mar 28, 202212.2012.2312.1912.1912.197,900
Mar 25, 202212.2612.2612.1512.2012.2025,700
Mar 24, 202212.2612.2612.2012.2512.2512,000
Mar 23, 202212.2712.2712.1812.2112.219,900
Mar 22, 202212.2212.2512.1812.2412.2413,000
Mar 21, 202212.3212.3312.2012.2212.2217,400
Mar 18, 202212.2512.3312.2412.3212.3219,100
Mar 17, 202212.2012.2912.2012.2912.2922,500
Mar 16, 202212.0512.1812.0512.1812.1811,000
Mar 15, 202212.0412.0511.9512.0112.0115,300
Mar 14, 202212.1812.1811.9711.9911.9916,200
Mar 11, 202212.2912.2912.1112.1112.1117,700
Mar 10, 202212.2212.2212.1812.2212.226,800
Mar 09, 202212.2412.3412.2412.3212.3245,000
Mar 08, 202212.2512.2512.1812.2112.215,400
Mar 07, 202212.2612.2912.2312.2312.2316,200
Mar 04, 202212.3512.4012.3512.4012.4015,700
Mar 03, 202212.4212.4512.4012.4412.445,600
Mar 02, 202212.4012.5012.4012.4912.4915,100
Mar 01, 202212.3812.4212.3412.3612.367,800
Feb 28, 202212.3012.4512.3012.4312.4316,800
Feb 25, 202212.2912.4712.2912.4112.4119,400
Feb 24, 202212.1612.4512.1612.4512.4547,100
Feb 23, 202212.4212.4212.3612.3812.389,000
Feb 22, 202212.4412.4412.2512.3012.3015,000
Feb 18, 202212.3512.4512.3512.4512.4517,400
Feb 17, 202212.4412.4412.3812.4012.404,400
Feb 16, 202212.3812.4512.3512.4512.4510,800
Feb 15, 202212.3312.4012.3112.3112.3120,900
Feb 14, 202212.4012.4012.3412.3512.3518,300
Feb 11, 202212.4412.4512.3612.4112.4115,600
Feb 10, 202212.5512.5612.4412.4512.4521,000
Feb 09, 202212.5812.6112.5712.6012.6010,700
Feb 08, 202212.5012.6212.5012.5712.5719,000
Feb 07, 202212.5012.6112.5012.6012.6025,800
Feb 04, 202212.5112.5812.5012.5012.5015,700
Feb 03, 202212.6012.6412.6012.6012.6010,300
Feb 02, 202212.6812.6812.6412.6812.689,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...