BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada
· Delayed Price · Currency is CAD 11.14
+0.02 (0.18%)
May 13, 2025, 3:59 PM EDT
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 0.18% | 8,622 |
| May 12, 2025 | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | 1.37% | 13,800 |
| May 9, 2025 | 11.00 | 11.02 | 10.97 | 10.97 | 10.97 | 0.09% | 4,000 |
| May 8, 2025 | 10.98 | 10.99 | 10.96 | 10.96 | 10.96 | -0.09% | 2,027 |
| May 7, 2025 | 10.93 | 10.99 | 10.93 | 10.97 | 10.97 | -0.09% | 22,400 |
| May 6, 2025 | 11.01 | 11.01 | 10.97 | 10.98 | 10.98 | 0.09% | 3,926 |
| May 5, 2025 | 11.00 | 11.00 | 10.94 | 10.97 | 10.97 | -0.09% | 12,000 |
| May 2, 2025 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | 0.37% | 7,038 |
| May 1, 2025 | 10.98 | 10.98 | 10.94 | 10.94 | 10.94 | - | 6,400 |
| Apr 30, 2025 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | -0.55% | 700 |
| Apr 29, 2025 | 10.96 | 11.01 | 10.96 | 11.00 | 11.00 | -0.27% | 14,028 |
| Apr 28, 2025 | 10.99 | 11.04 | 10.99 | 11.03 | 10.97 | 0.09% | 9,500 |
| Apr 25, 2025 | 11.01 | 11.05 | 11.01 | 11.02 | 10.96 | 0.27% | 11,400 |
| Apr 24, 2025 | 11.00 | 11.05 | 10.99 | 10.99 | 10.93 | 0.64% | 2,447 |
| Apr 23, 2025 | 10.95 | 11.02 | 10.92 | 10.92 | 10.86 | 0.18% | 5,932 |
| Apr 22, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.84 | 0.83% | 9,000 |
| Apr 21, 2025 | 10.91 | 10.91 | 10.81 | 10.81 | 10.76 | -0.83% | 6,626 |
| Apr 17, 2025 | 10.81 | 10.91 | 10.81 | 10.90 | 10.84 | 0.93% | 9,100 |
| Apr 16, 2025 | 10.84 | 10.87 | 10.80 | 10.80 | 10.75 | -0.46% | 10,436 |
| Apr 15, 2025 | 10.85 | 10.86 | 10.83 | 10.85 | 10.79 | 0.46% | 8,619 |
| Apr 14, 2025 | 10.74 | 10.83 | 10.74 | 10.80 | 10.74 | 0.19% | 5,417 |
| Apr 11, 2025 | 10.72 | 10.80 | 10.68 | 10.78 | 10.73 | 0.75% | 16,210 |
| Apr 10, 2025 | 10.71 | 10.80 | 10.70 | 10.70 | 10.65 | -1.02% | 11,213 |
| Apr 9, 2025 | 10.55 | 10.86 | 10.54 | 10.81 | 10.76 | 2.27% | 35,900 |
| Apr 8, 2025 | 10.75 | 10.77 | 10.57 | 10.57 | 10.51 | -0.19% | 31,600 |
| Apr 7, 2025 | 10.44 | 10.72 | 10.44 | 10.59 | 10.54 | -1.12% | 19,300 |
| Apr 4, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.66 | -2.10% | 30,800 |
| Apr 3, 2025 | 11.00 | 11.00 | 10.91 | 10.94 | 10.88 | -1.88% | 8,444 |
| Apr 2, 2025 | 11.09 | 11.15 | 11.05 | 11.15 | 11.09 | 1.09% | 3,700 |
| Apr 1, 2025 | 11.09 | 11.09 | 11.03 | 11.03 | 10.97 | 0.09% | 7,020 |
| Mar 31, 2025 | 11.07 | 11.07 | 10.98 | 11.02 | 10.96 | -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 |