BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada · Delayed Price · Currency is CAD 11.17
-0.03 (-0.27%)
Nov 3, 2025, 3:59 PM EST
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.23 | 11.23 | 11.16 | 11.17 | 11.17 | -0.27% | 32,942 |
| Oct 31, 2025 | 11.25 | 11.25 | 11.18 | 11.20 | 11.20 | - | 34,400 |
| Oct 30, 2025 | 11.20 | 11.21 | 11.17 | 11.20 | 11.20 | -0.71% | 23,016 |
| Oct 29, 2025 | 11.28 | 11.31 | 11.27 | 11.28 | 11.22 | -0.18% | 55,300 |
| Oct 28, 2025 | 11.29 | 11.30 | 11.29 | 11.30 | 11.24 | -0.26% | 15,719 |
| Oct 27, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.27 | 0.44% | 27,726 |
| Oct 24, 2025 | 11.29 | 11.29 | 11.26 | 11.28 | 11.22 | 0.27% | 17,600 |
| Oct 23, 2025 | 11.21 | 11.25 | 11.21 | 11.25 | 11.19 | - | 15,800 |
| Oct 22, 2025 | 11.26 | 11.26 | 11.22 | 11.25 | 11.19 | 0.09% | 30,517 |
| Oct 21, 2025 | 11.31 | 11.31 | 11.23 | 11.24 | 11.18 | - | 22,700 |
| Oct 20, 2025 | 11.25 | 11.26 | 11.22 | 11.24 | 11.18 | 0.18% | 18,300 |
| Oct 17, 2025 | 11.25 | 11.25 | 11.20 | 11.22 | 11.16 | -0.09% | 19,443 |
| Oct 16, 2025 | 11.27 | 11.27 | 11.20 | 11.23 | 11.17 | -0.27% | 28,213 |
| Oct 15, 2025 | 11.26 | 11.26 | 11.22 | 11.26 | 11.20 | 0.54% | 20,439 |
| Oct 14, 2025 | 11.14 | 11.23 | 11.14 | 11.20 | 11.14 | 0.54% | 59,600 |
| Oct 10, 2025 | 11.19 | 11.20 | 11.12 | 11.14 | 11.08 | -0.54% | 32,107 |
| Oct 9, 2025 | 11.20 | 11.23 | 11.18 | 11.20 | 11.14 | - | 37,600 |
| Oct 8, 2025 | 11.31 | 11.31 | 11.20 | 11.20 | 11.14 | -0.71% | 43,300 |
| Oct 7, 2025 | 11.24 | 11.28 | 11.24 | 11.28 | 11.22 | 0.27% | 15,447 |
| Oct 6, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.19 | -0.53% | 37,532 |
| Oct 3, 2025 | 11.32 | 11.32 | 11.26 | 11.31 | 11.25 | 0.18% | 45,700 |
| Oct 2, 2025 | 11.23 | 11.29 | 11.23 | 11.29 | 11.23 | - | 25,710 |
| Oct 1, 2025 | 11.30 | 11.30 | 11.24 | 11.29 | 11.23 | 0.18% | 42,736 |
| Sep 30, 2025 | 11.33 | 11.33 | 11.25 | 11.27 | 11.21 | - | 8,713 |
| Sep 29, 2025 | 11.34 | 11.34 | 11.25 | 11.27 | 11.21 | -0.27% | 21,229 |
| Sep 26, 2025 | 11.27 | 11.31 | 11.27 | 11.30 | 11.18 | 0.09% | 10,700 |
| Sep 25, 2025 | 11.34 | 11.34 | 11.27 | 11.29 | 11.17 | -0.35% | 16,100 |
| Sep 24, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.21 | - | 5,819 |
| Sep 23, 2025 | 11.35 | 11.35 | 11.32 | 11.33 | 11.21 | 0.09% | 19,336 |
| Sep 22, 2025 | 11.35 | 11.35 | 11.32 | 11.32 | 11.20 | -0.18% | 6,422 |
| Sep 19, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.22 | -0.09% | 12,040 |
| Sep 18, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.23 | 0.35% | 27,800 |
| Sep 17, 2025 | 11.30 | 11.33 | 11.29 | 11.31 | 11.19 | -0.26% | 18,036 |
| Sep 16, 2025 | 11.35 | 11.35 | 11.31 | 11.34 | 11.22 | 0.09% | 26,000 |
| Sep 15, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.21 | 0.27% | 7,700 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.28 | 11.30 | 11.18 | -0.35% | 18,741 |
| Sep 11, 2025 | 11.31 | 11.34 | 11.30 | 11.34 | 11.22 | 0.53% | 15,442 |
| Sep 10, 2025 | 11.32 | 11.32 | 11.27 | 11.28 | 11.16 | - | 22,300 |
| Sep 9, 2025 | 11.26 | 11.29 | 11.26 | 11.28 | 11.16 | -0.09% | 14,600 |
| Sep 8, 2025 | 11.17 | 11.29 | 11.17 | 11.29 | 11.17 | 0.27% | 12,200 |
| Sep 5, 2025 | 11.20 | 11.29 | 11.20 | 11.26 | 11.14 | 0.09% | 13,201 |
| Sep 4, 2025 | 11.23 | 11.26 | 11.23 | 11.25 | 11.13 | 0.36% | 10,600 |
| Sep 3, 2025 | 11.22 | 11.23 | 11.21 | 11.21 | 11.09 | -0.09% | 6,216 |
| Sep 2, 2025 | 11.31 | 11.31 | 11.19 | 11.22 | 11.10 | - | 11,500 |
| Aug 29, 2025 | 11.28 | 11.28 | 11.22 | 11.22 | 11.10 | -0.36% | 2,300 |
| Aug 28, 2025 | 11.33 | 11.33 | 11.24 | 11.26 | 11.14 | -0.53% | 12,537 |
| Aug 27, 2025 | 11.36 | 11.36 | 11.28 | 11.32 | 11.14 | 0.18% | 16,618 |
| Aug 26, 2025 | 11.29 | 11.30 | 11.26 | 11.30 | 11.12 | 0.27% | 14,614 |
| Aug 25, 2025 | 11.21 | 11.28 | 11.21 | 11.27 | 11.09 | -0.09% | 15,220 |
| Aug 22, 2025 | 11.20 | 11.28 | 11.20 | 11.28 | 11.10 | 0.89% | 13,700 |