BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada
· Delayed Price · Currency is CAD 12.47
-0.03 (-0.24%)
Mar 9, 2026, 9:57 AM EST
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | -0.48% | 19,827 |
| Mar 5, 2026 | 12.56 | 12.56 | 12.54 | 12.56 | 12.56 | 0.16% | 988 |
| Mar 4, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% | 2,596 |
| Mar 3, 2026 | 12.53 | 12.58 | 12.53 | 12.58 | 12.58 | 0.32% | 6,751 |
| Mar 2, 2026 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | -0.79% | 4,085 |
| Feb 27, 2026 | 12.63 | 12.64 | 12.62 | 12.64 | 12.64 | - | 6,822 |
| Feb 26, 2026 | 12.67 | 12.67 | 12.63 | 12.64 | 12.64 | -0.16% | 15,092 |
| Feb 25, 2026 | 12.68 | 12.68 | 12.66 | 12.66 | 12.62 | -0.16% | 1,727 |
| Feb 24, 2026 | 12.73 | 12.73 | 12.68 | 12.68 | 12.64 | - | 4,490 |
| Feb 23, 2026 | 12.62 | 12.68 | 12.58 | 12.68 | 12.64 | 0.08% | 15,262 |
| Feb 20, 2026 | 12.56 | 12.67 | 12.56 | 12.67 | 12.63 | - | 5,791 |
| Feb 19, 2026 | 12.68 | 12.68 | 12.66 | 12.67 | 12.63 | -0.24% | 4,907 |
| Feb 18, 2026 | 12.69 | 12.70 | 12.69 | 12.70 | 12.66 | 0.08% | 3,942 |
| Feb 17, 2026 | 12.67 | 12.69 | 12.67 | 12.69 | 12.65 | 0.16% | 1,734 |
| Feb 13, 2026 | 12.65 | 12.67 | 12.64 | 12.67 | 12.63 | 0.28% | 9,955 |
| Feb 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.59 | 0.04% | 2,801 |
| Feb 11, 2026 | 12.62 | 12.63 | 12.62 | 12.63 | 12.59 | -0.08% | 3,388 |
| Feb 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.60 | 0.08% | 1,252 |
| Feb 9, 2026 | 12.60 | 12.63 | 12.60 | 12.63 | 12.59 | 0.16% | 5,290 |
| Feb 6, 2026 | 12.64 | 12.64 | 12.60 | 12.61 | 12.57 | 0.16% | 8,437 |
| Feb 5, 2026 | 12.56 | 12.60 | 12.56 | 12.59 | 12.55 | 0.24% | 21,722 |
| Feb 4, 2026 | 12.52 | 12.56 | 12.52 | 12.56 | 12.52 | -0.08% | 6,116 |
| Feb 3, 2026 | 12.54 | 12.57 | 12.54 | 12.57 | 12.53 | - | 2,437 |
| Feb 2, 2026 | 12.57 | 12.58 | 12.57 | 12.57 | 12.53 | -0.08% | 2,211 |
| Jan 30, 2026 | 12.55 | 12.58 | 12.55 | 12.58 | 12.54 | 0.16% | 4,059 |
| Jan 29, 2026 | 12.55 | 12.57 | 12.55 | 12.56 | 12.52 | -0.32% | 3,223 |
| Jan 28, 2026 | 12.46 | 12.60 | 12.46 | 12.60 | 12.52 | 0.24% | 3,541 |
| Jan 27, 2026 | 12.60 | 12.61 | 12.57 | 12.57 | 12.49 | -0.32% | 5,596 |
| Jan 26, 2026 | 12.54 | 12.62 | 12.54 | 12.61 | 12.53 | 0.64% | 2,964 |
| Jan 23, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.45 | -0.48% | 199 |
| Jan 22, 2026 | 12.57 | 12.59 | 12.57 | 12.59 | 12.51 | 0.40% | 4,316 |
| Jan 21, 2026 | 12.48 | 12.56 | 12.48 | 12.54 | 12.46 | -0.08% | 2,405 |
| Jan 20, 2026 | 12.60 | 12.60 | 12.53 | 12.55 | 12.47 | -0.16% | 3,373 |
| Jan 19, 2026 | 12.56 | 12.57 | 12.49 | 12.57 | 12.49 | - | 2,633 |
| Jan 16, 2026 | 12.64 | 12.64 | 12.55 | 12.57 | 12.49 | - | 3,104 |
| Jan 15, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.49 | -0.16% | 325 |
| Jan 14, 2026 | 12.56 | 12.59 | 12.55 | 12.59 | 12.51 | 0.64% | 2,952 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.51 | 12.51 | 12.43 | -0.64% | 2,960 |
| Jan 12, 2026 | 12.57 | 12.59 | 12.56 | 12.59 | 12.51 | - | 1,281 |
| Jan 9, 2026 | 12.53 | 12.59 | 12.53 | 12.59 | 12.51 | 0.48% | 2,637 |
| Jan 8, 2026 | 12.55 | 12.56 | 12.53 | 12.53 | 12.45 | -0.40% | 6,216 |
| Jan 7, 2026 | 12.50 | 12.58 | 12.50 | 12.58 | 12.50 | -0.08% | 2,656 |
| Jan 6, 2026 | 12.63 | 12.63 | 12.57 | 12.59 | 12.51 | 0.24% | 3,240 |
| Jan 5, 2026 | 12.65 | 12.65 | 12.56 | 12.56 | 12.48 | -0.16% | 1,051 |
| Jan 2, 2026 | 12.56 | 12.58 | 12.56 | 12.58 | 12.50 | 0.40% | 1,338 |
| Dec 31, 2025 | 12.57 | 12.57 | 12.53 | 12.53 | 12.45 | -0.32% | 5,439 |
| Dec 29, 2025 | 12.64 | 12.65 | 12.57 | 12.57 | 12.44 | -0.55% | 4,168 |
| Dec 24, 2025 | 12.60 | 12.64 | 12.60 | 12.64 | 12.51 | 0.32% | 325 |
| Dec 23, 2025 | 12.59 | 12.60 | 12.59 | 12.60 | 12.47 | 0.24% | 1,357 |
| Dec 22, 2025 | 12.57 | 12.60 | 12.56 | 12.57 | 12.44 | -0.55% | 3,068 |
| Dec 19, 2025 | 12.71 | 12.71 | 12.64 | 12.64 | 12.51 | - | 1,814 |
| Dec 18, 2025 | 12.59 | 12.64 | 12.59 | 12.64 | 12.51 | 0.96% | 34,808 |
| Dec 17, 2025 | 12.59 | 12.59 | 12.52 | 12.52 | 12.39 | -0.56% | 1,903 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.46 | -0.08% | 641 |
| Dec 12, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.47 | 0.08% | 4,093 |
| Dec 11, 2025 | 12.52 | 12.59 | 12.52 | 12.59 | 12.46 | 0.08% | 1,100 |
| Dec 10, 2025 | 12.50 | 12.58 | 12.50 | 12.58 | 12.45 | 0.56% | 1,961 |
| Dec 9, 2025 | 12.54 | 12.54 | 12.51 | 12.51 | 12.38 | -0.56% | 1,310 |
| Dec 8, 2025 | 12.57 | 12.58 | 12.57 | 12.58 | 12.45 | 0.04% | 839 |
| Dec 4, 2025 | 12.71 | 12.71 | 12.58 | 12.58 | 12.45 | 0.12% | 353 |
| Dec 3, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | -0.08% | 874 |
| Dec 2, 2025 | 12.57 | 12.57 | 12.55 | 12.57 | 12.44 | -0.08% | 4,893 |
| Dec 1, 2025 | 12.74 | 12.74 | 12.58 | 12.58 | 12.45 | -0.71% | 6,526 |
| Nov 28, 2025 | 12.55 | 12.67 | 12.55 | 12.67 | 12.54 | 0.56% | 6,000 |
| Nov 27, 2025 | 12.57 | 12.63 | 12.50 | 12.60 | 12.47 | - | 1,111 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | -0.28% | 100 |
| Nov 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.46 | 0.28% | 172 |
| Nov 24, 2025 | 12.67 | 12.67 | 12.60 | 12.60 | 12.43 | 0.32% | 611 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.56 | 12.56 | 12.39 | -0.08% | 2,200 |
| Nov 19, 2025 | 12.61 | 12.66 | 12.57 | 12.57 | 12.40 | -0.32% | 9,699 |
| Nov 18, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.44 | 0.08% | 1,337 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -0.08% | 2,167 |
| Nov 13, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.44 | -0.24% | 803 |
| Nov 11, 2025 | 12.54 | 12.64 | 12.54 | 12.64 | 12.47 | 0.24% | 1,394 |
| Nov 10, 2025 | 12.59 | 12.61 | 12.59 | 12.61 | 12.44 | 0.48% | 1,332 |
| Nov 7, 2025 | 12.58 | 12.59 | 12.55 | 12.55 | 12.38 | -0.55% | 2,361 |
| Nov 6, 2025 | 12.59 | 12.62 | 12.59 | 12.62 | 12.45 | 0.64% | 700 |
| Nov 5, 2025 | 12.57 | 12.57 | 12.54 | 12.54 | 12.37 | -0.56% | 3,269 |
| Nov 4, 2025 | 12.63 | 12.63 | 12.61 | 12.61 | 12.44 | 0.48% | 2,729 |
| Nov 3, 2025 | 12.60 | 12.61 | 12.55 | 12.55 | 12.38 | -0.40% | 700 |
| Oct 31, 2025 | 12.55 | 12.62 | 12.55 | 12.60 | 12.43 | 0.16% | 1,222 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.57 | 12.58 | 12.41 | - | 2,501 |
| Oct 29, 2025 | 12.68 | 12.68 | 12.58 | 12.58 | 12.36 | -0.51% | 6,220 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.43 | -0.59% | 500 |
| Oct 27, 2025 | 12.67 | 12.72 | 12.65 | 12.72 | 12.50 | 0.87% | 8,614 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.60 | 12.61 | 12.39 | 0.16% | 5,329 |
| Oct 23, 2025 | 12.63 | 12.63 | 12.59 | 12.59 | 12.37 | -0.08% | 1,818 |
| Oct 22, 2025 | 12.60 | 12.64 | 12.60 | 12.60 | 12.38 | -0.24% | 8,174 |
| Oct 21, 2025 | 12.78 | 12.78 | 12.62 | 12.63 | 12.41 | 0.16% | 14,382 |
| Oct 20, 2025 | 12.64 | 12.64 | 12.61 | 12.61 | 12.39 | 0.72% | 1,579 |
| Oct 17, 2025 | 12.58 | 12.59 | 12.52 | 12.52 | 12.30 | -0.79% | 4,151 |
| Oct 16, 2025 | 12.57 | 12.62 | 12.56 | 12.62 | 12.40 | 0.40% | 2,431 |
| Oct 15, 2025 | 12.48 | 12.57 | 12.48 | 12.57 | 12.35 | -0.16% | 1,859 |
| Oct 14, 2025 | 12.47 | 12.59 | 12.47 | 12.59 | 12.37 | 1.04% | 3,806 |
| Oct 10, 2025 | 12.52 | 12.52 | 12.46 | 12.46 | 12.25 | 0.16% | 800 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.23 | -0.64% | 7,050 |
| Oct 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.30 | - | 1,773 |
| Oct 7, 2025 | 12.51 | 12.52 | 12.51 | 12.52 | 12.30 | -0.16% | 13,000 |
| Oct 6, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.32 | 0.48% | 1,803 |
| Oct 3, 2025 | 12.45 | 12.50 | 12.45 | 12.48 | 12.26 | -0.24% | 6,909 |