BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada · Delayed Price · Currency is CAD 12.64
+0.04 (0.28%)
Nov 25, 2025, 2:55 PM EST
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.59 | 0.28% | 172 |
| Nov 24, 2025 | 12.67 | 12.67 | 12.60 | 12.60 | 12.56 | 0.32% | 611 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.56 | 12.56 | 12.52 | -0.08% | 2,200 |
| Nov 19, 2025 | 12.61 | 12.66 | 12.57 | 12.57 | 12.53 | -0.32% | 9,699 |
| Nov 18, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.57 | 0.08% | 1,337 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | -0.08% | 2,167 |
| Nov 13, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.57 | -0.24% | 803 |
| Nov 11, 2025 | 12.54 | 12.64 | 12.54 | 12.64 | 12.59 | 0.24% | 1,394 |
| Nov 10, 2025 | 12.59 | 12.61 | 12.59 | 12.61 | 12.57 | 0.48% | 1,332 |
| Nov 7, 2025 | 12.58 | 12.59 | 12.55 | 12.55 | 12.51 | -0.55% | 2,361 |
| Nov 6, 2025 | 12.59 | 12.62 | 12.59 | 12.62 | 12.58 | 0.64% | 700 |
| Nov 5, 2025 | 12.57 | 12.57 | 12.54 | 12.54 | 12.50 | -0.56% | 3,269 |
| Nov 4, 2025 | 12.63 | 12.63 | 12.61 | 12.61 | 12.57 | 0.48% | 2,729 |
| Nov 3, 2025 | 12.60 | 12.61 | 12.55 | 12.55 | 12.51 | -0.40% | 700 |
| Oct 31, 2025 | 12.55 | 12.62 | 12.55 | 12.60 | 12.56 | 0.16% | 1,222 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.57 | 12.58 | 12.54 | - | 2,501 |
| Oct 29, 2025 | 12.68 | 12.68 | 12.58 | 12.58 | 12.49 | -0.51% | 6,220 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.55 | -0.59% | 500 |
| Oct 27, 2025 | 12.67 | 12.72 | 12.65 | 12.72 | 12.63 | 0.87% | 8,614 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.60 | 12.61 | 12.52 | 0.16% | 5,329 |
| Oct 23, 2025 | 12.63 | 12.63 | 12.59 | 12.59 | 12.50 | -0.08% | 1,818 |
| Oct 22, 2025 | 12.60 | 12.64 | 12.60 | 12.60 | 12.51 | -0.24% | 8,174 |
| Oct 21, 2025 | 12.78 | 12.78 | 12.62 | 12.63 | 12.54 | 0.16% | 14,382 |
| Oct 20, 2025 | 12.64 | 12.64 | 12.61 | 12.61 | 12.52 | 0.72% | 1,579 |
| Oct 17, 2025 | 12.58 | 12.59 | 12.52 | 12.52 | 12.43 | -0.79% | 4,151 |
| Oct 16, 2025 | 12.57 | 12.62 | 12.56 | 12.62 | 12.53 | 0.40% | 2,431 |
| Oct 15, 2025 | 12.48 | 12.57 | 12.48 | 12.57 | 12.48 | -0.16% | 1,859 |
| Oct 14, 2025 | 12.47 | 12.59 | 12.47 | 12.59 | 12.50 | 1.04% | 3,806 |
| Oct 10, 2025 | 12.52 | 12.52 | 12.46 | 12.46 | 12.37 | 0.16% | 800 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.35 | -0.64% | 7,050 |
| Oct 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.43 | - | 1,773 |
| Oct 7, 2025 | 12.51 | 12.52 | 12.51 | 12.52 | 12.43 | -0.16% | 13,000 |
| Oct 6, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.45 | 0.48% | 1,803 |
| Oct 3, 2025 | 12.45 | 12.50 | 12.45 | 12.48 | 12.39 | -0.24% | 6,909 |
| Oct 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | 0.72% | 1,267 |
| Oct 1, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.33 | -0.16% | 819 |
| Sep 30, 2025 | 12.43 | 12.45 | 12.43 | 12.44 | 12.35 | -1.35% | 1,600 |
| Sep 26, 2025 | 12.55 | 12.61 | 12.55 | 12.61 | 12.48 | 0.48% | 7,400 |
| Sep 25, 2025 | 12.54 | 12.55 | 12.54 | 12.55 | 12.42 | -0.24% | 939 |
| Sep 24, 2025 | 12.51 | 12.58 | 12.51 | 12.58 | 12.45 | 0.16% | 524 |
| Sep 23, 2025 | 12.47 | 12.56 | 12.47 | 12.56 | 12.43 | 0.48% | 3,936 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.37 | 0.36% | 2,692 |
| Sep 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | -0.04% | 345 |
| Sep 18, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.33 | -0.32% | 6,174 |
| Sep 17, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.37 | -0.32% | 1,622 |
| Sep 16, 2025 | 12.59 | 12.59 | 12.54 | 12.54 | 12.41 | -0.16% | 8,750 |
| Sep 15, 2025 | 12.53 | 12.57 | 12.53 | 12.56 | 12.43 | 0.08% | 2,708 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | -0.24% | 1,991 |
| Sep 11, 2025 | 12.56 | 12.58 | 12.56 | 12.58 | 12.45 | 0.24% | 282 |
| Sep 10, 2025 | 12.53 | 12.55 | 12.51 | 12.55 | 12.42 | 0.32% | 3,917 |