BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada · Delayed Price · Currency is CAD 12.52
-0.02 (-0.16%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | 0.48% | 1,803 |
| Oct 3, 2025 | 12.45 | 12.50 | 12.45 | 12.48 | 12.48 | -0.24% | 6,909 |
| Oct 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.72% | 1,300 |
| Oct 1, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.42 | -0.16% | 819 |
| Sep 30, 2025 | 12.43 | 12.45 | 12.43 | 12.44 | 12.44 | -1.35% | 1,600 |
| Sep 29, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | - |
| Sep 26, 2025 | 12.55 | 12.61 | 12.55 | 12.61 | 12.56 | 0.48% | 7,400 |
| Sep 25, 2025 | 12.54 | 12.55 | 12.54 | 12.55 | 12.51 | -0.24% | 939 |
| Sep 24, 2025 | 12.51 | 12.58 | 12.51 | 12.58 | 12.54 | 0.16% | 524 |
| Sep 23, 2025 | 12.47 | 12.56 | 12.47 | 12.56 | 12.52 | 0.48% | 3,936 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.46 | 0.32% | 2,700 |
| Sep 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.41 | - | 345 |
| Sep 18, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.42 | -0.32% | 6,200 |
| Sep 17, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.46 | -0.32% | 1,622 |
| Sep 16, 2025 | 12.59 | 12.59 | 12.54 | 12.54 | 12.50 | -0.16% | 8,800 |
| Sep 15, 2025 | 12.53 | 12.57 | 12.53 | 12.56 | 12.52 | 0.08% | 2,708 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.51 | -0.24% | 2,000 |
| Sep 11, 2025 | 12.56 | 12.58 | 12.56 | 12.58 | 12.54 | 0.24% | 300 |
| Sep 10, 2025 | 12.53 | 12.55 | 12.51 | 12.55 | 12.51 | 0.32% | 3,917 |
| Sep 9, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.47 | -0.16% | 923 |
| Sep 8, 2025 | 12.51 | 12.53 | 12.51 | 12.53 | 12.49 | - | 10,100 |
| Sep 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.49 | 0.24% | 4,307 |
| Sep 4, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.46 | 0.16% | 808 |
| Sep 3, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.44 | -0.16% | 2,300 |
| Sep 2, 2025 | 12.36 | 12.50 | 12.36 | 12.50 | 12.46 | -0.08% | 6,316 |
| Aug 29, 2025 | 12.47 | 12.51 | 12.47 | 12.51 | 12.47 | 0.08% | 3,600 |
| Aug 28, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.46 | - | 5,400 |
| Aug 27, 2025 | 12.51 | 12.53 | 12.50 | 12.50 | 12.42 | 0.32% | 3,501 |
| Aug 26, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.38 | -0.08% | 2,800 |
| Aug 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | - | - |
| Aug 22, 2025 | 12.46 | 12.51 | 12.46 | 12.47 | 12.39 | -0.32% | 8,700 |
| Aug 21, 2025 | 12.47 | 12.51 | 12.45 | 12.51 | 12.43 | 0.32% | 2,313 |
| Aug 20, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.39 | -0.40% | 920 |
| Aug 19, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.44 | -0.16% | 1,000 |
| Aug 18, 2025 | 12.51 | 12.54 | 12.51 | 12.54 | 12.46 | 0.32% | 400 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | -0.32% | 300 |
| Aug 14, 2025 | 12.53 | 12.54 | 12.53 | 12.54 | 12.46 | 0.08% | 1,000 |
| Aug 13, 2025 | 12.53 | 12.53 | 12.52 | 12.53 | 12.45 | 0.48% | 1,000 |
| Aug 12, 2025 | 12.40 | 12.47 | 12.40 | 12.47 | 12.39 | -0.16% | 1,733 |
| Aug 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.41 | 0.16% | - |
| Aug 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | -0.64% | 19 |
| Aug 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.47 | 0.08% | 1,700 |
| Aug 6, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.46 | - | - |
| Aug 5, 2025 | 12.49 | 12.54 | 12.47 | 12.54 | 12.46 | 0.72% | 3,309 |
| Aug 1, 2025 | 12.43 | 12.45 | 12.39 | 12.45 | 12.37 | 0.32% | 3,700 |
| Jul 31, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.33 | -0.16% | 1,137 |
| Jul 30, 2025 | 12.41 | 12.43 | 12.40 | 12.43 | 12.35 | -0.40% | 1,501 |
| Jul 29, 2025 | 12.47 | 12.50 | 12.44 | 12.48 | 12.36 | 0.16% | 3,409 |
| Jul 28, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.34 | 0.24% | 1,300 |
| Jul 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.31 | - | 1,810 |