BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada
· Delayed Price · Currency is CAD 10.90
+0.10 (0.93%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.81 | 10.91 | 10.81 | 10.90 | 10.90 | 0.93% | 9,100 |
| Apr 16, 2025 | 10.84 | 10.87 | 10.80 | 10.80 | 10.80 | -0.46% | 10,436 |
| Apr 15, 2025 | 10.85 | 10.86 | 10.83 | 10.85 | 10.85 | 0.46% | 8,619 |
| Apr 14, 2025 | 10.74 | 10.83 | 10.74 | 10.80 | 10.80 | 0.19% | 5,417 |
| Apr 11, 2025 | 10.72 | 10.80 | 10.68 | 10.78 | 10.78 | 0.75% | 16,210 |
| Apr 10, 2025 | 10.71 | 10.80 | 10.70 | 10.70 | 10.70 | -1.02% | 11,213 |
| Apr 9, 2025 | 10.55 | 10.86 | 10.54 | 10.81 | 10.81 | 2.27% | 35,900 |
| Apr 8, 2025 | 10.75 | 10.77 | 10.57 | 10.57 | 10.57 | -0.19% | 31,600 |
| Apr 7, 2025 | 10.44 | 10.72 | 10.44 | 10.59 | 10.59 | -1.12% | 19,300 |
| Apr 4, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | -2.10% | 30,800 |
| Apr 3, 2025 | 11.00 | 11.00 | 10.91 | 10.94 | 10.94 | -1.88% | 8,444 |
| Apr 2, 2025 | 11.09 | 11.15 | 11.05 | 11.15 | 11.15 | 1.09% | 3,700 |
| Apr 1, 2025 | 11.09 | 11.09 | 11.03 | 11.03 | 11.03 | 0.09% | 7,020 |
| Mar 31, 2025 | 11.07 | 11.07 | 10.98 | 11.02 | 11.02 | -0.09% | 8,100 |
| Mar 28, 2025 | 11.10 | 11.10 | 11.03 | 11.03 | 11.03 | -0.72% | 24,925 |
| Mar 27, 2025 | 11.08 | 11.13 | 11.08 | 11.11 | 11.05 | -0.09% | 6,215 |
| Mar 26, 2025 | 11.15 | 11.15 | 11.10 | 11.12 | 11.06 | -0.27% | 9,500 |
| Mar 25, 2025 | 11.18 | 11.18 | 11.15 | 11.15 | 11.09 | -0.27% | 4,400 |
| Mar 24, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 11.12 | 0.27% | 6,609 |
| Mar 21, 2025 | 11.12 | 11.16 | 11.12 | 11.15 | 11.09 | 0.27% | 7,600 |
| Mar 20, 2025 | 11.11 | 11.18 | 11.11 | 11.12 | 11.06 | -0.45% | 7,602 |
| Mar 19, 2025 | 11.13 | 11.19 | 11.12 | 11.17 | 11.11 | 0.63% | 2,600 |
| Mar 18, 2025 | 11.09 | 11.12 | 11.09 | 11.10 | 11.04 | - | 2,910 |
| Mar 17, 2025 | 10.94 | 11.12 | 10.94 | 11.10 | 11.04 | 0.36% | 10,400 |
| Mar 14, 2025 | 10.98 | 11.10 | 10.98 | 11.06 | 11.00 | 0.55% | 9,008 |
| Mar 13, 2025 | 11.18 | 11.18 | 11.00 | 11.00 | 10.94 | -1.52% | 21,545 |
| Mar 12, 2025 | 11.16 | 11.17 | 11.10 | 11.17 | 11.11 | 0.45% | 9,000 |
| Mar 11, 2025 | 11.22 | 11.22 | 11.11 | 11.12 | 11.06 | -0.54% | 13,100 |
| Mar 10, 2025 | 11.24 | 11.24 | 11.15 | 11.18 | 11.12 | -0.27% | 13,000 |
| Mar 7, 2025 | 11.25 | 11.25 | 11.18 | 11.21 | 11.15 | 0.45% | 11,847 |
| Mar 6, 2025 | 11.21 | 11.21 | 11.15 | 11.16 | 11.10 | -0.80% | 11,800 |
| Mar 5, 2025 | 11.14 | 11.25 | 11.14 | 11.25 | 11.19 | 0.45% | 24,125 |
| Mar 4, 2025 | 11.23 | 11.23 | 11.16 | 11.20 | 11.14 | -0.53% | 13,100 |
| Mar 3, 2025 | 11.29 | 11.29 | 11.20 | 11.26 | 11.20 | 0.27% | 19,000 |
| Feb 28, 2025 | 11.20 | 11.25 | 11.20 | 11.23 | 11.23 | 0.36% | 6,949 |
| Feb 27, 2025 | 11.31 | 11.31 | 11.19 | 11.19 | 11.19 | -1.06% | 14,300 |
| Feb 26, 2025 | 11.29 | 11.32 | 11.29 | 11.31 | 11.25 | 0.18% | 9,334 |
| Feb 25, 2025 | 11.32 | 11.34 | 11.27 | 11.29 | 11.23 | - | 10,845 |
| Feb 24, 2025 | 11.21 | 11.29 | 11.21 | 11.29 | 11.23 | 0.18% | 17,134 |
| Feb 21, 2025 | 11.26 | 11.28 | 11.26 | 11.27 | 11.21 | -0.35% | 5,023 |
| Feb 20, 2025 | 11.18 | 11.31 | 11.18 | 11.31 | 11.25 | 0.62% | 10,212 |
| Feb 19, 2025 | 11.20 | 11.24 | 11.20 | 11.24 | 11.18 | -0.09% | 15,027 |
| Feb 18, 2025 | 11.24 | 11.26 | 11.24 | 11.25 | 11.19 | 0.09% | 10,113 |
| Feb 14, 2025 | 11.23 | 11.27 | 11.23 | 11.24 | 11.18 | - | 11,111 |
| Feb 13, 2025 | 11.20 | 11.25 | 11.20 | 11.24 | 11.18 | 0.45% | 5,000 |
| Feb 12, 2025 | 11.12 | 11.21 | 11.12 | 11.19 | 11.13 | -0.36% | 12,301 |
| Feb 11, 2025 | 11.24 | 11.24 | 11.21 | 11.23 | 11.17 | -0.09% | 5,030 |
| Feb 10, 2025 | 11.21 | 11.25 | 11.20 | 11.24 | 11.18 | -0.27% | 8,221 |
| Feb 7, 2025 | 11.17 | 11.27 | 11.17 | 11.27 | 11.21 | 0.54% | 11,200 |
| Feb 6, 2025 | 11.33 | 11.33 | 11.21 | 11.21 | 11.15 | -0.71% | 72,114 |