BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada · Delayed Price · Currency is CAD 12.61
+0.06 (0.48%)
Nov 4, 2025, 3:59 PM EST
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 12.63 | 12.63 | 12.61 | 12.61 | 12.61 | 0.48% | 2,729 |
| Nov 3, 2025 | 12.60 | 12.61 | 12.55 | 12.55 | 12.55 | -0.40% | 700 |
| Oct 31, 2025 | 12.55 | 12.62 | 12.55 | 12.60 | 12.60 | 0.16% | 1,222 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.57 | 12.58 | 12.58 | - | 2,501 |
| Oct 29, 2025 | 12.68 | 12.68 | 12.58 | 12.58 | 12.53 | -0.55% | 6,220 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.60 | -0.55% | 500 |
| Oct 27, 2025 | 12.67 | 12.72 | 12.65 | 12.72 | 12.67 | 0.87% | 8,614 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.60 | 12.61 | 12.56 | 0.16% | 5,329 |
| Oct 23, 2025 | 12.63 | 12.63 | 12.59 | 12.59 | 12.54 | -0.08% | 1,818 |
| Oct 22, 2025 | 12.60 | 12.64 | 12.60 | 12.60 | 12.55 | -0.24% | 8,200 |
| Oct 21, 2025 | 12.78 | 12.78 | 12.62 | 12.63 | 12.58 | 0.16% | 14,400 |
| Oct 20, 2025 | 12.64 | 12.64 | 12.61 | 12.61 | 12.56 | 0.72% | 1,600 |
| Oct 17, 2025 | 12.58 | 12.59 | 12.52 | 12.52 | 12.48 | -0.79% | 4,200 |
| Oct 16, 2025 | 12.57 | 12.62 | 12.56 | 12.62 | 12.57 | 0.40% | 2,431 |
| Oct 15, 2025 | 12.48 | 12.57 | 12.48 | 12.57 | 12.53 | -0.16% | 1,900 |
| Oct 14, 2025 | 12.47 | 12.59 | 12.47 | 12.59 | 12.54 | 1.04% | 3,806 |
| Oct 10, 2025 | 12.52 | 12.52 | 12.46 | 12.46 | 12.42 | 0.16% | 800 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.40 | -0.64% | 7,100 |
| Oct 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.48 | - | 1,800 |
| Oct 7, 2025 | 12.51 | 12.52 | 12.51 | 12.52 | 12.48 | -0.16% | 13,000 |
| Oct 6, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.50 | 0.48% | 1,803 |
| Oct 3, 2025 | 12.45 | 12.50 | 12.45 | 12.48 | 12.44 | -0.24% | 6,909 |
| Oct 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.47 | 0.72% | 1,300 |
| Oct 1, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.38 | -0.16% | 819 |
| Sep 30, 2025 | 12.43 | 12.45 | 12.43 | 12.44 | 12.40 | -1.35% | 1,600 |
| Sep 29, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.57 | - | - |
| Sep 26, 2025 | 12.55 | 12.61 | 12.55 | 12.61 | 12.53 | 0.48% | 7,400 |
| Sep 25, 2025 | 12.54 | 12.55 | 12.54 | 12.55 | 12.47 | -0.24% | 939 |
| Sep 24, 2025 | 12.51 | 12.58 | 12.51 | 12.58 | 12.50 | 0.16% | 524 |
| Sep 23, 2025 | 12.47 | 12.56 | 12.47 | 12.56 | 12.48 | 0.48% | 3,936 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.42 | 0.32% | 2,700 |
| Sep 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | - | 345 |
| Sep 18, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.38 | -0.32% | 6,200 |
| Sep 17, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.42 | -0.32% | 1,622 |
| Sep 16, 2025 | 12.59 | 12.59 | 12.54 | 12.54 | 12.46 | -0.16% | 8,800 |
| Sep 15, 2025 | 12.53 | 12.57 | 12.53 | 12.56 | 12.48 | 0.08% | 2,708 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.47 | -0.24% | 2,000 |
| Sep 11, 2025 | 12.56 | 12.58 | 12.56 | 12.58 | 12.50 | 0.24% | 300 |
| Sep 10, 2025 | 12.53 | 12.55 | 12.51 | 12.55 | 12.47 | 0.32% | 3,917 |
| Sep 9, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.43 | -0.16% | 923 |
| Sep 8, 2025 | 12.51 | 12.53 | 12.51 | 12.53 | 12.45 | - | 10,100 |
| Sep 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.45 | 0.24% | 4,307 |
| Sep 4, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.42 | 0.16% | 808 |
| Sep 3, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.40 | -0.16% | 2,300 |
| Sep 2, 2025 | 12.36 | 12.50 | 12.36 | 12.50 | 12.42 | -0.08% | 6,316 |
| Aug 29, 2025 | 12.47 | 12.51 | 12.47 | 12.51 | 12.43 | 0.08% | 3,600 |
| Aug 28, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.42 | - | 5,400 |
| Aug 27, 2025 | 12.51 | 12.53 | 12.50 | 12.50 | 12.38 | 0.32% | 3,501 |
| Aug 26, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.34 | -0.08% | 2,800 |
| Aug 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.35 | - | - |