BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada · Delayed Price · Currency is CAD 11.23
-0.03 (-0.22%)
Aug 14, 2025, 3:12 PM EDT
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.27 | 11.27 | 11.21 | 11.23 | 11.23 | -0.22% | 6,936 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.23 | 11.25 | 11.25 | 0.09% | 7,810 |
| Aug 12, 2025 | 11.28 | 11.28 | 11.20 | 11.24 | 11.24 | 0.09% | 8,516 |
| Aug 11, 2025 | 11.24 | 11.24 | 11.21 | 11.23 | 11.23 | 0.18% | 7,900 |
| Aug 8, 2025 | 11.16 | 11.21 | 11.16 | 11.21 | 11.21 | 0.18% | 10,206 |
| Aug 7, 2025 | 11.23 | 11.23 | 11.19 | 11.19 | 11.19 | -0.18% | 10,930 |
| Aug 6, 2025 | 11.25 | 11.25 | 11.20 | 11.21 | 11.21 | -0.09% | 13,111 |
| Aug 5, 2025 | 11.27 | 11.27 | 11.19 | 11.22 | 11.22 | 0.36% | 9,200 |
| Aug 1, 2025 | 11.22 | 11.22 | 11.15 | 11.18 | 11.18 | - | 13,000 |
| Jul 31, 2025 | 11.13 | 11.18 | 11.13 | 11.18 | 11.18 | 0.27% | 3,511 |
| Jul 30, 2025 | 11.18 | 11.18 | 11.15 | 11.15 | 11.15 | -0.89% | 3,100 |
| Jul 29, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.19 | 0.27% | 5,900 |
| Jul 28, 2025 | 11.18 | 11.24 | 11.18 | 11.22 | 11.16 | - | 9,000 |
| Jul 25, 2025 | 11.25 | 11.25 | 11.22 | 11.22 | 11.16 | -0.18% | 8,000 |
| Jul 24, 2025 | 11.21 | 11.24 | 11.21 | 11.24 | 11.18 | - | 9,706 |
| Jul 23, 2025 | 11.25 | 11.26 | 11.23 | 11.24 | 11.18 | 0.09% | 5,438 |
| Jul 22, 2025 | 11.16 | 11.25 | 11.16 | 11.23 | 11.17 | 0.72% | 18,400 |
| Jul 21, 2025 | 11.18 | 11.25 | 11.15 | 11.15 | 11.09 | -0.62% | 16,600 |
| Jul 18, 2025 | 11.23 | 11.23 | 11.20 | 11.22 | 11.16 | 0.27% | 8,200 |
| Jul 17, 2025 | 11.16 | 11.21 | 11.16 | 11.19 | 11.13 | -0.18% | 11,719 |
| Jul 16, 2025 | 11.16 | 11.22 | 11.16 | 11.21 | 11.15 | 0.18% | 18,408 |
| Jul 15, 2025 | 11.27 | 11.27 | 11.19 | 11.19 | 11.13 | -0.27% | 13,500 |
| Jul 14, 2025 | 11.25 | 11.25 | 11.19 | 11.22 | 11.16 | 0.27% | 13,300 |
| Jul 11, 2025 | 11.14 | 11.20 | 11.14 | 11.19 | 11.13 | -0.09% | 5,602 |
| Jul 10, 2025 | 11.18 | 11.21 | 11.18 | 11.20 | 11.14 | -0.62% | 4,800 |
| Jul 9, 2025 | 11.15 | 11.27 | 11.15 | 11.27 | 11.21 | 0.71% | 11,700 |
| Jul 8, 2025 | 11.24 | 11.24 | 11.18 | 11.19 | 11.13 | -0.44% | 11,520 |
| Jul 7, 2025 | 11.33 | 11.33 | 11.19 | 11.24 | 11.18 | -0.79% | 24,700 |
| Jul 4, 2025 | 11.25 | 11.33 | 11.25 | 11.33 | 11.27 | 0.80% | 8,621 |
| Jul 3, 2025 | 11.24 | 11.28 | 11.23 | 11.24 | 11.18 | 0.09% | 14,505 |
| Jul 2, 2025 | 11.24 | 11.24 | 11.19 | 11.23 | 11.17 | 0.54% | 12,214 |
| 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 |