BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada
· Delayed Price · Currency is CAD 11.17
-0.01 (-0.09%)
Jun 30, 2025, 3:59 PM EDT
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 11.18 | 11.21 | 11.17 | 11.17 | 11.17 | -0.09% | 13,721 |
| Jun 27, 2025 | 11.18 | 11.19 | 11.17 | 11.18 | 11.18 | -0.53% | 12,500 |
| Jun 26, 2025 | 11.12 | 11.24 | 11.12 | 11.24 | 11.18 | 0.36% | 20,120 |
| Jun 25, 2025 | 11.22 | 11.22 | 11.18 | 11.20 | 11.14 | -0.09% | 5,600 |
| Jun 24, 2025 | 11.19 | 11.21 | 11.19 | 11.21 | 11.15 | 0.45% | 5,443 |
| Jun 23, 2025 | 11.16 | 11.18 | 11.15 | 11.16 | 11.10 | 0.18% | 8,800 |
| Jun 20, 2025 | 11.12 | 11.16 | 11.12 | 11.14 | 11.08 | 0.27% | 10,522 |
| Jun 19, 2025 | 11.11 | 11.13 | 11.09 | 11.11 | 11.05 | -0.09% | 3,538 |
| Jun 18, 2025 | 11.09 | 11.13 | 11.09 | 11.12 | 11.06 | 0.18% | 7,547 |
| Jun 17, 2025 | 11.12 | 11.12 | 11.10 | 11.10 | 11.04 | -0.36% | 1,700 |
| Jun 16, 2025 | 11.08 | 11.14 | 11.08 | 11.14 | 11.08 | 0.54% | 9,031 |
| Jun 13, 2025 | 11.16 | 11.16 | 11.08 | 11.08 | 11.02 | -0.45% | 13,200 |
| Jun 12, 2025 | 11.15 | 11.15 | 11.11 | 11.13 | 11.07 | 0.09% | 15,600 |
| Jun 11, 2025 | 11.16 | 11.16 | 11.12 | 11.12 | 11.06 | -0.09% | 5,611 |
| Jun 10, 2025 | 11.11 | 11.13 | 11.10 | 11.13 | 11.07 | 0.18% | 9,700 |
| Jun 9, 2025 | 11.04 | 11.13 | 11.04 | 11.11 | 11.05 | 0.09% | 9,843 |
| Jun 6, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.04 | 0.09% | 5,900 |
| Jun 5, 2025 | 11.12 | 11.12 | 11.09 | 11.09 | 11.03 | -0.27% | 12,549 |
| Jun 4, 2025 | 11.11 | 11.13 | 11.11 | 11.12 | 11.06 | 0.18% | 8,800 |
| Jun 3, 2025 | 11.10 | 11.10 | 11.08 | 11.10 | 11.04 | 0.18% | 20,300 |
| Jun 2, 2025 | 11.04 | 11.08 | 11.04 | 11.08 | 11.02 | 0.09% | 10,800 |
| May 30, 2025 | 11.05 | 11.08 | 11.04 | 11.07 | 11.01 | - | 11,609 |
| May 29, 2025 | 11.07 | 11.07 | 11.05 | 11.07 | 11.01 | 0.09% | 13,400 |
| May 28, 2025 | 11.05 | 11.10 | 11.05 | 11.06 | 10.95 | 0.09% | 10,203 |
| May 27, 2025 | 11.09 | 11.11 | 11.05 | 11.05 | 10.99 | -0.45% | 11,804 |
| May 26, 2025 | 11.08 | 11.10 | 11.05 | 11.10 | 11.04 | 0.73% | 8,700 |
| May 23, 2025 | 11.05 | 11.05 | 11.01 | 11.02 | 10.96 | -0.27% | 14,608 |
| May 22, 2025 | 11.05 | 11.05 | 11.04 | 11.05 | 10.99 | 0.55% | 3,105 |
| May 21, 2025 | 11.08 | 11.08 | 10.99 | 10.99 | 10.93 | -0.99% | 18,233 |
| May 20, 2025 | 11.05 | 11.11 | 11.05 | 11.10 | 11.04 | 0.45% | 5,900 |
| May 16, 2025 | 11.07 | 11.11 | 11.05 | 11.05 | 10.99 | -0.45% | 14,801 |
| May 15, 2025 | 11.09 | 11.11 | 11.05 | 11.10 | 11.04 | 0.54% | 7,400 |
| May 14, 2025 | 11.10 | 11.10 | 11.04 | 11.04 | 10.98 | -0.90% | 37,340 |
| May 13, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.08 | 0.18% | 8,622 |
| May 12, 2025 | 10.98 | 11.12 | 10.98 | 11.12 | 11.06 | 1.37% | 13,800 |
| May 9, 2025 | 11.00 | 11.02 | 10.97 | 10.97 | 10.91 | 0.09% | 4,000 |
| May 8, 2025 | 10.98 | 10.99 | 10.96 | 10.96 | 10.90 | -0.09% | 2,027 |
| May 7, 2025 | 10.93 | 10.99 | 10.93 | 10.97 | 10.91 | -0.09% | 22,400 |
| May 6, 2025 | 11.01 | 11.01 | 10.97 | 10.98 | 10.92 | 0.09% | 3,926 |
| May 5, 2025 | 11.00 | 11.00 | 10.94 | 10.97 | 10.91 | -0.09% | 12,000 |
| May 2, 2025 | 11.02 | 11.02 | 10.98 | 10.98 | 10.92 | 0.37% | 7,038 |
| May 1, 2025 | 10.98 | 10.98 | 10.94 | 10.94 | 10.88 | - | 6,400 |
| Apr 30, 2025 | 10.92 | 10.94 | 10.92 | 10.94 | 10.88 | -0.55% | 700 |
| Apr 29, 2025 | 10.96 | 11.01 | 10.96 | 11.00 | 10.94 | -0.27% | 14,028 |
| Apr 28, 2025 | 10.99 | 11.04 | 10.99 | 11.03 | 10.92 | 0.09% | 9,500 |
| Apr 25, 2025 | 11.01 | 11.05 | 11.01 | 11.02 | 10.91 | 0.27% | 11,400 |
| Apr 24, 2025 | 11.00 | 11.05 | 10.99 | 10.99 | 10.88 | 0.64% | 2,447 |
| Apr 23, 2025 | 10.95 | 11.02 | 10.92 | 10.92 | 10.81 | 0.18% | 5,932 |
| Apr 22, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.79 | 0.83% | 9,000 |
| Apr 21, 2025 | 10.91 | 10.91 | 10.81 | 10.81 | 10.70 | -0.83% | 6,626 |