BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada
· Delayed Price · Currency is CAD 12.58
+0.01 (0.12%)
At close: Dec 4, 2025
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.71 | 12.71 | 12.58 | 12.58 | 12.58 | 0.12% | 353 |
| Dec 3, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% | 874 |
| Dec 2, 2025 | 12.57 | 12.57 | 12.55 | 12.57 | 12.57 | -0.08% | 4,893 |
| Dec 1, 2025 | 12.74 | 12.74 | 12.58 | 12.58 | 12.58 | -0.71% | 6,526 |
| Nov 28, 2025 | 12.55 | 12.67 | 12.55 | 12.67 | 12.67 | 0.56% | 6,000 |
| Nov 27, 2025 | 12.57 | 12.63 | 12.50 | 12.60 | 12.60 | - | 1,111 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.28% | 100 |
| Nov 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.59 | 0.28% | 172 |
| Nov 24, 2025 | 12.67 | 12.67 | 12.60 | 12.60 | 12.56 | 0.32% | 611 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.56 | 12.56 | 12.52 | -0.08% | 2,200 |
| Nov 19, 2025 | 12.61 | 12.66 | 12.57 | 12.57 | 12.53 | -0.32% | 9,699 |
| Nov 18, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.57 | 0.08% | 1,337 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | -0.08% | 2,167 |
| Nov 13, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.57 | -0.24% | 803 |
| Nov 11, 2025 | 12.54 | 12.64 | 12.54 | 12.64 | 12.59 | 0.24% | 1,394 |
| Nov 10, 2025 | 12.59 | 12.61 | 12.59 | 12.61 | 12.57 | 0.48% | 1,332 |
| Nov 7, 2025 | 12.58 | 12.59 | 12.55 | 12.55 | 12.51 | -0.55% | 2,361 |
| Nov 6, 2025 | 12.59 | 12.62 | 12.59 | 12.62 | 12.58 | 0.64% | 700 |
| Nov 5, 2025 | 12.57 | 12.57 | 12.54 | 12.54 | 12.50 | -0.56% | 3,269 |
| Nov 4, 2025 | 12.63 | 12.63 | 12.61 | 12.61 | 12.57 | 0.48% | 2,729 |
| Nov 3, 2025 | 12.60 | 12.61 | 12.55 | 12.55 | 12.51 | -0.40% | 700 |
| Oct 31, 2025 | 12.55 | 12.62 | 12.55 | 12.60 | 12.56 | 0.16% | 1,222 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.57 | 12.58 | 12.54 | - | 2,501 |
| Oct 29, 2025 | 12.68 | 12.68 | 12.58 | 12.58 | 12.49 | -0.51% | 6,220 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.55 | -0.59% | 500 |
| Oct 27, 2025 | 12.67 | 12.72 | 12.65 | 12.72 | 12.63 | 0.87% | 8,614 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.60 | 12.61 | 12.52 | 0.16% | 5,329 |
| Oct 23, 2025 | 12.63 | 12.63 | 12.59 | 12.59 | 12.50 | -0.08% | 1,818 |
| Oct 22, 2025 | 12.60 | 12.64 | 12.60 | 12.60 | 12.51 | -0.24% | 8,174 |
| Oct 21, 2025 | 12.78 | 12.78 | 12.62 | 12.63 | 12.54 | 0.16% | 14,382 |
| Oct 20, 2025 | 12.64 | 12.64 | 12.61 | 12.61 | 12.52 | 0.72% | 1,579 |
| Oct 17, 2025 | 12.58 | 12.59 | 12.52 | 12.52 | 12.43 | -0.79% | 4,151 |
| Oct 16, 2025 | 12.57 | 12.62 | 12.56 | 12.62 | 12.53 | 0.40% | 2,431 |
| Oct 15, 2025 | 12.48 | 12.57 | 12.48 | 12.57 | 12.48 | -0.16% | 1,859 |
| Oct 14, 2025 | 12.47 | 12.59 | 12.47 | 12.59 | 12.50 | 1.04% | 3,806 |
| Oct 10, 2025 | 12.52 | 12.52 | 12.46 | 12.46 | 12.37 | 0.16% | 800 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.35 | -0.64% | 7,050 |
| Oct 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.43 | - | 1,773 |
| Oct 7, 2025 | 12.51 | 12.52 | 12.51 | 12.52 | 12.43 | -0.16% | 13,000 |
| Oct 6, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.45 | 0.48% | 1,803 |
| Oct 3, 2025 | 12.45 | 12.50 | 12.45 | 12.48 | 12.39 | -0.24% | 6,909 |
| Oct 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | 0.72% | 1,267 |
| Oct 1, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.33 | -0.16% | 819 |
| Sep 30, 2025 | 12.43 | 12.45 | 12.43 | 12.44 | 12.35 | -1.35% | 1,600 |
| Sep 26, 2025 | 12.55 | 12.61 | 12.55 | 12.61 | 12.48 | 0.48% | 7,400 |
| Sep 25, 2025 | 12.54 | 12.55 | 12.54 | 12.55 | 12.42 | -0.24% | 939 |
| Sep 24, 2025 | 12.51 | 12.58 | 12.51 | 12.58 | 12.45 | 0.16% | 524 |
| Sep 23, 2025 | 12.47 | 12.56 | 12.47 | 12.56 | 12.43 | 0.48% | 3,936 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.37 | 0.36% | 2,692 |
| Sep 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | -0.04% | 345 |
| Sep 18, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.33 | -0.32% | 6,174 |
| Sep 17, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.37 | -0.32% | 1,622 |
| Sep 16, 2025 | 12.59 | 12.59 | 12.54 | 12.54 | 12.41 | -0.16% | 8,750 |
| Sep 15, 2025 | 12.53 | 12.57 | 12.53 | 12.56 | 12.43 | 0.08% | 2,708 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | -0.24% | 1,991 |
| Sep 11, 2025 | 12.56 | 12.58 | 12.56 | 12.58 | 12.45 | 0.24% | 282 |
| Sep 10, 2025 | 12.53 | 12.55 | 12.51 | 12.55 | 12.42 | 0.32% | 3,917 |
| Sep 9, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | -0.16% | 923 |
| Sep 8, 2025 | 12.51 | 12.53 | 12.51 | 12.53 | 12.40 | - | 10,100 |
| Sep 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.40 | 0.24% | 4,307 |
| Sep 4, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.37 | 0.16% | 808 |
| Sep 3, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.35 | -0.16% | 2,300 |
| Sep 2, 2025 | 12.36 | 12.50 | 12.36 | 12.50 | 12.37 | -0.08% | 6,316 |
| Aug 29, 2025 | 12.47 | 12.51 | 12.47 | 12.51 | 12.38 | 0.08% | 3,574 |
| Aug 28, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.37 | - | 5,400 |
| Aug 27, 2025 | 12.51 | 12.53 | 12.50 | 12.50 | 12.32 | 0.32% | 3,501 |
| Aug 26, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.28 | -0.08% | 2,789 |
| Aug 22, 2025 | 12.46 | 12.51 | 12.46 | 12.47 | 12.29 | -0.28% | 8,659 |
| Aug 21, 2025 | 12.47 | 12.51 | 12.45 | 12.51 | 12.33 | 0.28% | 2,313 |
| Aug 20, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.29 | -0.40% | 920 |
| Aug 19, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.34 | -0.16% | 950 |
| Aug 18, 2025 | 12.51 | 12.54 | 12.51 | 12.54 | 12.36 | 0.32% | 400 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -0.32% | 300 |
| Aug 14, 2025 | 12.53 | 12.54 | 12.53 | 12.54 | 12.36 | 0.08% | 1,000 |
| Aug 13, 2025 | 12.53 | 12.53 | 12.52 | 12.53 | 12.35 | 0.48% | 1,000 |
| Aug 12, 2025 | 12.40 | 12.47 | 12.40 | 12.47 | 12.29 | -0.64% | 1,733 |
| Aug 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.37 | 0.08% | 1,696 |
| Aug 5, 2025 | 12.49 | 12.54 | 12.47 | 12.54 | 12.36 | 0.76% | 3,309 |
| Aug 1, 2025 | 12.43 | 12.45 | 12.39 | 12.45 | 12.27 | 0.28% | 3,650 |
| Jul 31, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.23 | -0.16% | 1,137 |
| Jul 30, 2025 | 12.41 | 12.43 | 12.40 | 12.43 | 12.25 | -0.40% | 1,501 |
| Jul 29, 2025 | 12.47 | 12.50 | 12.44 | 12.48 | 12.26 | 0.16% | 3,409 |
| Jul 28, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.24 | 0.24% | 1,300 |
| Jul 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.21 | - | 1,810 |
| Jul 23, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.21 | 0.08% | 1,551 |
| Jul 22, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | -0.16% | 213 |
| Jul 21, 2025 | 12.45 | 12.45 | 12.44 | 12.44 | 12.22 | 0.32% | 1,851 |
| Jul 18, 2025 | 12.39 | 12.40 | 12.38 | 12.40 | 12.18 | 0.73% | 3,617 |
| Jul 17, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 12.09 | -0.89% | 260 |
| Jul 16, 2025 | 12.40 | 12.42 | 12.39 | 12.42 | 12.20 | 0.24% | 5,097 |
| Jul 15, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.17 | - | 3,221 |
| Jul 14, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.17 | -0.08% | 484 |
| Jul 11, 2025 | 12.46 | 12.46 | 12.40 | 12.40 | 12.18 | -0.24% | 1,300 |
| Jul 10, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.21 | 0.16% | 270 |
| Jul 9, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.19 | 0.08% | 977 |
| Jul 8, 2025 | 12.33 | 12.40 | 12.33 | 12.40 | 12.18 | -0.24% | 1,790 |
| Jul 7, 2025 | 12.30 | 12.43 | 12.30 | 12.43 | 12.21 | 1.06% | 11,900 |
| Jul 4, 2025 | 12.45 | 12.48 | 12.30 | 12.30 | 12.08 | -0.65% | 2,907 |
| Jul 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.16 | -0.80% | 444 |
| Jul 2, 2025 | 12.40 | 12.48 | 12.40 | 12.48 | 12.26 | 0.65% | 34,501 |