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
10.48+0.07 (+0.67%)
At close: 12:28PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202210.4710.5110.4710.4810.484,752
Sept 27, 202210.5510.5610.4310.4710.4729,100
Sept 26, 202210.5210.5210.3310.4310.4317,700
Sept 23, 202210.6710.6710.5110.5210.526,700
Sept 22, 202210.7110.7110.6510.7110.711,200
Sept 21, 202210.7110.8310.7010.7010.706,400
Sept 20, 202210.7810.8310.7310.7310.734,500
Sept 19, 202210.8510.9110.8510.8610.862,700
Sept 16, 202210.8010.8910.7810.8910.896,400
Sept 15, 202210.9410.9410.8210.8610.8612,400
Sept 14, 202210.8610.9610.8610.8810.886,600
Sept 13, 202210.9510.9910.9110.9910.999,000
Sept 12, 202211.1811.1811.1111.1711.179,200
Sept 09, 202211.0211.1911.0211.1111.1117,500
Sept 08, 202210.8511.0710.8510.9810.9812,800
Sept 07, 202210.9310.9910.9110.9110.916,000
Sept 06, 202210.8010.8410.8010.8010.806,300
Sept 02, 202210.9010.9010.8110.8110.816,200
Sept 01, 202210.7810.9210.7810.8510.8511,400
Aug 31, 202210.9510.9510.8810.8810.8810,800
Aug 30, 202211.0111.0110.8510.8510.8514,900
Aug 29, 202211.0911.0911.0111.0211.0232,900
Aug 26, 202211.2511.2511.1411.1611.167,600
Aug 25, 202211.2611.3711.2611.3311.337,000
Aug 24, 202211.2011.2511.1911.2511.2516,600
Aug 23, 202211.2511.2511.2011.2211.224,100
Aug 22, 202211.3011.3011.1911.2211.2210,200
Aug 19, 202211.3811.3811.2711.3411.345,800
Aug 18, 202211.5011.5011.4011.4311.435,100
Aug 17, 202211.4311.4811.4011.4811.487,300
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 26, 202211.2311.2311.1611.1811.184,400
Jul 25, 202211.2411.2811.2411.2711.2715,200
Jul 22, 202211.2511.3311.2011.3011.305,800
Jul 21, 202211.1411.2111.1211.2011.2022,500
Jul 20, 202210.9811.1510.9811.0511.059,800
Jul 19, 202210.9611.0510.9611.0011.0028,100
Jul 18, 202210.9810.9810.9010.9210.923,600
Jul 15, 202210.8411.0010.8410.9710.977,400
Jul 14, 202210.7310.8410.7310.7910.7915,500
Jul 13, 202210.8810.9010.8810.8810.884,100
Jul 12, 202210.8810.8910.8410.8710.878,200
Jul 11, 202210.8510.8810.8210.8210.824,100
Jul 08, 202210.9010.9010.8410.9010.905,200
Jul 07, 202210.7510.9210.7510.9010.905,900
Jul 06, 202210.6910.7610.6910.7410.742,600
Jul 05, 202210.7210.8510.7210.8510.852,600
Jul 04, 202210.7410.8410.7110.8310.8310,500
Jun 30, 202210.8210.8210.6510.7310.733,700
Jun 29, 202210.7210.7510.7110.7310.738,100
Jun 28, 202210.9210.9210.7510.7810.788,800
Jun 27, 202210.9910.9910.9210.9210.923,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...