BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada
· Delayed Price · Currency is CAD 12.22
+0.02 (0.16%)
Apr 15, 2025, 2:16 PM EDT
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 12.22 | 12.20 | 12.20 | 12.20 | - | -0.16% | 3 |
| Apr 15, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.08% | 300 |
| Apr 14, 2025 | 12.16 | 12.16 | 12.09 | 12.09 | 12.09 | -0.58% | 2,100 |
| Apr 11, 2025 | 12.17 | 12.17 | 12.16 | 12.16 | 12.16 | 0.41% | 300 |
| Apr 10, 2025 | 12.17 | 12.17 | 12.11 | 12.11 | 12.11 | -0.98% | 1,700 |
| Apr 9, 2025 | 11.91 | 12.23 | 11.91 | 12.23 | 12.23 | 1.24% | 4,740 |
| Apr 8, 2025 | 12.19 | 12.20 | 12.08 | 12.08 | 12.08 | -1.71% | 4,634 |
| Apr 7, 2025 | 12.25 | 12.29 | 12.20 | 12.29 | 12.29 | - | 4,300 |
| Apr 4, 2025 | 12.27 | 12.29 | 12.27 | 12.29 | 12.29 | -0.32% | 1,900 |
| Apr 3, 2025 | 12.34 | 12.34 | 12.33 | 12.33 | 12.33 | - | 5,007 |
| Apr 2, 2025 | 12.38 | 12.38 | 12.33 | 12.33 | 12.33 | -0.24% | 925 |
| Apr 1, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% | 1,803 |
| Mar 31, 2025 | 12.30 | 12.33 | 12.30 | 12.33 | 12.33 | 0.16% | 3,934 |
| Mar 28, 2025 | 12.32 | 12.32 | 12.31 | 12.31 | 12.31 | -0.24% | 300 |
| Mar 27, 2025 | 12.35 | 12.35 | 12.34 | 12.34 | 12.29 | -0.72% | 1,000 |
| Mar 26, 2025 | 12.37 | 12.43 | 12.34 | 12.43 | 12.38 | 0.81% | 5,844 |
| Mar 25, 2025 | 12.36 | 12.36 | 12.33 | 12.33 | 12.29 | -0.08% | 718 |
| Mar 24, 2025 | 12.35 | 12.36 | 12.34 | 12.34 | 12.29 | -0.08% | 1,500 |
| Mar 21, 2025 | 12.38 | 12.38 | 12.35 | 12.35 | 12.30 | - | 516 |
| Mar 20, 2025 | 12.38 | 12.39 | 12.35 | 12.35 | 12.30 | -0.56% | 4,700 |
| Mar 19, 2025 | 12.33 | 12.42 | 12.33 | 12.42 | 12.37 | 0.16% | 4,900 |
| Mar 18, 2025 | 12.33 | 12.40 | 12.33 | 12.40 | 12.35 | 0.57% | 2,300 |
| Mar 17, 2025 | 12.39 | 12.39 | 12.33 | 12.33 | 12.29 | 0.08% | 926 |
| Mar 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.28 | 0.16% | 800 |
| Mar 13, 2025 | 12.34 | 12.34 | 12.30 | 12.30 | 12.26 | -0.32% | 4,800 |
| Mar 12, 2025 | 12.34 | 12.34 | 12.32 | 12.34 | 12.29 | -0.24% | 2,700 |
| Mar 11, 2025 | 12.38 | 12.38 | 12.37 | 12.37 | 12.32 | - | 1,700 |
| Mar 10, 2025 | 12.35 | 12.37 | 12.35 | 12.37 | 12.32 | - | 2,900 |
| Mar 7, 2025 | 12.35 | 12.37 | 12.35 | 12.37 | 12.32 | 0.16% | 2,500 |
| Mar 6, 2025 | 12.34 | 12.35 | 12.34 | 12.35 | 12.30 | - | 1,203 |
| Mar 5, 2025 | 12.25 | 12.35 | 12.25 | 12.35 | 12.30 | - | 600 |
| Mar 4, 2025 | 12.49 | 12.49 | 12.32 | 12.35 | 12.30 | 0.08% | 2,129 |
| Mar 3, 2025 | 12.40 | 12.40 | 12.34 | 12.34 | 12.29 | -0.56% | 1,612 |
| Feb 28, 2025 | 12.35 | 12.41 | 12.35 | 12.41 | 12.41 | 0.32% | 5,000 |
| Feb 27, 2025 | 12.42 | 12.42 | 12.37 | 12.37 | 12.37 | -0.40% | 1,200 |
| Feb 26, 2025 | 12.45 | 12.45 | 12.41 | 12.42 | 12.37 | 0.08% | 3,100 |
| Feb 25, 2025 | 12.38 | 12.41 | 12.38 | 12.41 | 12.37 | 0.57% | 5,700 |
| Feb 24, 2025 | 12.32 | 12.34 | 12.32 | 12.34 | 12.30 | -0.40% | 1,605 |
| Feb 21, 2025 | 12.31 | 12.39 | 12.29 | 12.39 | 12.35 | 0.24% | 11,307 |
| Feb 20, 2025 | 12.32 | 12.36 | 12.32 | 12.36 | 12.32 | 0.57% | 4,000 |
| Feb 19, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.25 | - | - |
| Feb 18, 2025 | 12.16 | 12.29 | 12.16 | 12.29 | 12.25 | -0.49% | 1,900 |
| Feb 14, 2025 | 12.34 | 12.35 | 12.34 | 12.35 | 12.31 | 0.49% | 500 |
| Feb 13, 2025 | 12.30 | 12.30 | 12.29 | 12.29 | 12.25 | 0.08% | 400 |
| Feb 12, 2025 | 12.24 | 12.28 | 12.24 | 12.28 | 12.24 | 0.08% | 5,100 |
| Feb 11, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.22 | -0.24% | 600 |
| Feb 10, 2025 | 12.31 | 12.31 | 12.30 | 12.30 | 12.25 | -0.40% | 308 |
| Feb 7, 2025 | 12.24 | 12.35 | 12.24 | 12.35 | 12.31 | 0.16% | 2,322 |
| Feb 6, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | 0.24% | 1,500 |
| Feb 5, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.26 | 0.41% | 217 |