BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada
· Delayed Price · Currency is CAD 12.42
-0.07 (-0.56%)
Apr 28, 2026, 3:55 PM EST
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | -0.56% | 103 |
| Apr 27, 2026 | 12.46 | 12.49 | 12.46 | 12.49 | 12.45 | 0.08% | 908 |
| Apr 24, 2026 | 12.46 | 12.48 | 12.46 | 12.48 | 12.44 | 0.48% | 4,100 |
| Apr 23, 2026 | 12.44 | 12.44 | 12.42 | 12.42 | 12.38 | -0.48% | 2,927 |
| Apr 22, 2026 | 12.48 | 12.48 | 12.47 | 12.48 | 12.44 | - | 2,993 |
| Apr 21, 2026 | 12.57 | 12.57 | 12.48 | 12.48 | 12.44 | -0.32% | 1,165 |
| Apr 17, 2026 | 12.52 | 12.53 | 12.51 | 12.52 | 12.48 | 0.64% | 1,697 |
| Apr 16, 2026 | 12.50 | 12.50 | 12.44 | 12.44 | 12.40 | -0.52% | 7,771 |
| Apr 15, 2026 | 12.56 | 12.56 | 12.50 | 12.51 | 12.46 | -0.04% | 1,232 |
| Apr 13, 2026 | 12.44 | 12.51 | 12.43 | 12.51 | 12.47 | 0.56% | 2,503 |
| Apr 10, 2026 | 12.40 | 12.44 | 12.40 | 12.44 | 12.40 | 0.24% | 1,950 |
| Apr 9, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | - | 1,731 |
| Apr 8, 2026 | 12.34 | 12.43 | 12.34 | 12.41 | 12.37 | 0.57% | 5,385 |
| Apr 7, 2026 | 12.31 | 12.34 | 12.31 | 12.34 | 12.30 | 0.08% | 1,983 |
| Apr 6, 2026 | 12.34 | 12.34 | 12.26 | 12.33 | 12.29 | -0.08% | 4,563 |
| Apr 2, 2026 | 12.32 | 12.34 | 12.32 | 12.34 | 12.30 | 0.16% | 1,777 |
| Apr 1, 2026 | 12.28 | 12.32 | 12.28 | 12.32 | 12.28 | 0.33% | 1,328 |
| Mar 31, 2026 | 12.27 | 12.28 | 12.27 | 12.28 | 12.24 | 0.66% | 5,776 |
| Mar 30, 2026 | 12.16 | 12.24 | 12.16 | 12.20 | 12.16 | -0.57% | 1,917 |
| Mar 27, 2026 | 12.24 | 12.27 | 12.24 | 12.27 | 12.19 | 0.25% | 2,301 |
| Mar 26, 2026 | 12.35 | 12.35 | 12.24 | 12.24 | 12.16 | -1.13% | 4,805 |
| Mar 25, 2026 | 12.37 | 12.38 | 12.37 | 12.38 | 12.30 | 0.65% | 1,300 |
| Mar 24, 2026 | 12.32 | 12.33 | 12.30 | 12.30 | 12.22 | -0.40% | 3,101 |
| Mar 23, 2026 | 12.23 | 12.36 | 12.23 | 12.35 | 12.27 | 0.57% | 3,074 |
| Mar 20, 2026 | 12.33 | 12.33 | 12.28 | 12.28 | 12.20 | -0.69% | 1,937 |
| Mar 19, 2026 | 12.39 | 12.39 | 12.34 | 12.37 | 12.28 | -0.24% | 6,690 |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -0.04% | 2,583 |
| Mar 17, 2026 | 12.34 | 12.41 | 12.34 | 12.40 | 12.32 | -0.08% | 4,645 |
| Mar 16, 2026 | 12.31 | 12.43 | 12.31 | 12.41 | 12.33 | 0.24% | 6,338 |
| Mar 13, 2026 | 12.44 | 12.46 | 12.38 | 12.38 | 12.30 | -0.56% | 9,953 |
| Mar 12, 2026 | 12.44 | 12.50 | 12.44 | 12.45 | 12.37 | -0.40% | 3,014 |
| Mar 11, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.42 | -0.24% | 3,320 |
| Mar 10, 2026 | 12.55 | 12.55 | 12.53 | 12.53 | 12.44 | 0.16% | 1,611 |
| Mar 9, 2026 | 12.47 | 12.51 | 12.47 | 12.51 | 12.43 | 0.08% | 3,679 |
| Mar 6, 2026 | 12.54 | 12.54 | 12.50 | 12.50 | 12.42 | -0.48% | 19,827 |
| Mar 5, 2026 | 12.56 | 12.56 | 12.54 | 12.56 | 12.47 | 0.16% | 988 |
| Mar 4, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.45 | -0.32% | 2,596 |
| Mar 3, 2026 | 12.53 | 12.58 | 12.53 | 12.58 | 12.49 | 0.32% | 6,751 |
| Mar 2, 2026 | 12.60 | 12.60 | 12.54 | 12.54 | 12.45 | -0.79% | 4,095 |
| Feb 27, 2026 | 12.63 | 12.64 | 12.62 | 12.64 | 12.55 | - | 6,822 |
| Feb 26, 2026 | 12.67 | 12.67 | 12.63 | 12.64 | 12.55 | -0.16% | 15,092 |
| Feb 25, 2026 | 12.68 | 12.68 | 12.66 | 12.66 | 12.53 | -0.16% | 1,727 |
| Feb 24, 2026 | 12.73 | 12.73 | 12.68 | 12.68 | 12.55 | - | 4,490 |
| Feb 23, 2026 | 12.62 | 12.68 | 12.58 | 12.68 | 12.55 | 0.08% | 15,262 |
| Feb 20, 2026 | 12.56 | 12.67 | 12.56 | 12.67 | 12.54 | - | 5,791 |
| Feb 19, 2026 | 12.68 | 12.68 | 12.66 | 12.67 | 12.54 | -0.24% | 4,907 |
| Feb 18, 2026 | 12.69 | 12.70 | 12.69 | 12.70 | 12.57 | 0.08% | 3,942 |
| Feb 17, 2026 | 12.67 | 12.69 | 12.67 | 12.69 | 12.56 | 0.16% | 1,734 |
| Feb 13, 2026 | 12.65 | 12.67 | 12.64 | 12.67 | 12.54 | 0.28% | 9,955 |
| Feb 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.51 | 0.04% | 2,801 |
| Feb 11, 2026 | 12.62 | 12.63 | 12.62 | 12.63 | 12.50 | -0.08% | 3,388 |
| Feb 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.51 | 0.08% | 1,252 |
| Feb 9, 2026 | 12.60 | 12.63 | 12.60 | 12.63 | 12.50 | 0.16% | 5,290 |
| Feb 6, 2026 | 12.64 | 12.64 | 12.60 | 12.61 | 12.48 | 0.16% | 8,437 |
| Feb 5, 2026 | 12.56 | 12.60 | 12.56 | 12.59 | 12.46 | 0.24% | 21,722 |
| Feb 4, 2026 | 12.52 | 12.56 | 12.52 | 12.56 | 12.43 | -0.08% | 6,116 |
| Feb 3, 2026 | 12.54 | 12.57 | 12.54 | 12.57 | 12.44 | - | 2,437 |
| Feb 2, 2026 | 12.57 | 12.58 | 12.57 | 12.57 | 12.44 | -0.08% | 2,211 |
| Jan 30, 2026 | 12.55 | 12.58 | 12.55 | 12.58 | 12.45 | 0.16% | 4,059 |
| Jan 29, 2026 | 12.55 | 12.57 | 12.55 | 12.56 | 12.43 | -0.32% | 3,223 |
| Jan 28, 2026 | 12.46 | 12.60 | 12.46 | 12.60 | 12.43 | 0.24% | 3,541 |
| Jan 27, 2026 | 12.60 | 12.61 | 12.57 | 12.57 | 12.40 | -0.32% | 5,596 |
| Jan 26, 2026 | 12.54 | 12.62 | 12.54 | 12.61 | 12.44 | 0.64% | 2,964 |
| Jan 23, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | -0.48% | 199 |
| Jan 22, 2026 | 12.57 | 12.59 | 12.57 | 12.59 | 12.42 | 0.40% | 4,316 |
| Jan 21, 2026 | 12.48 | 12.56 | 12.48 | 12.54 | 12.37 | -0.08% | 2,405 |
| Jan 20, 2026 | 12.60 | 12.60 | 12.53 | 12.55 | 12.38 | -0.16% | 3,373 |
| Jan 19, 2026 | 12.56 | 12.57 | 12.49 | 12.57 | 12.40 | - | 2,633 |
| Jan 16, 2026 | 12.64 | 12.64 | 12.55 | 12.57 | 12.40 | - | 3,104 |
| Jan 15, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.40 | -0.16% | 325 |
| Jan 14, 2026 | 12.56 | 12.59 | 12.55 | 12.59 | 12.42 | 0.64% | 2,952 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.51 | 12.51 | 12.34 | -0.64% | 2,960 |
| Jan 12, 2026 | 12.57 | 12.59 | 12.56 | 12.59 | 12.42 | - | 1,281 |
| Jan 9, 2026 | 12.53 | 12.59 | 12.53 | 12.59 | 12.42 | 0.48% | 2,637 |
| Jan 8, 2026 | 12.55 | 12.56 | 12.53 | 12.53 | 12.36 | -0.40% | 6,216 |
| Jan 7, 2026 | 12.50 | 12.58 | 12.50 | 12.58 | 12.41 | -0.08% | 2,656 |
| Jan 6, 2026 | 12.63 | 12.63 | 12.57 | 12.59 | 12.42 | 0.24% | 3,240 |
| Jan 5, 2026 | 12.65 | 12.65 | 12.56 | 12.56 | 12.39 | -0.16% | 1,051 |
| Jan 2, 2026 | 12.56 | 12.58 | 12.56 | 12.58 | 12.41 | 0.40% | 1,338 |
| Dec 31, 2025 | 12.57 | 12.57 | 12.53 | 12.53 | 12.36 | -0.32% | 5,439 |
| Dec 29, 2025 | 12.64 | 12.65 | 12.57 | 12.57 | 12.36 | -0.55% | 4,168 |
| Dec 24, 2025 | 12.60 | 12.64 | 12.60 | 12.64 | 12.43 | 0.32% | 325 |
| Dec 23, 2025 | 12.59 | 12.60 | 12.59 | 12.60 | 12.39 | 0.24% | 1,357 |
| Dec 22, 2025 | 12.57 | 12.60 | 12.56 | 12.57 | 12.36 | -0.55% | 3,068 |
| Dec 19, 2025 | 12.71 | 12.71 | 12.64 | 12.64 | 12.43 | - | 1,814 |
| Dec 18, 2025 | 12.59 | 12.64 | 12.59 | 12.64 | 12.43 | 0.96% | 34,808 |
| Dec 17, 2025 | 12.59 | 12.59 | 12.52 | 12.52 | 12.31 | -0.56% | 1,903 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.38 | -0.08% | 641 |
| Dec 12, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.39 | 0.08% | 4,093 |
| Dec 11, 2025 | 12.52 | 12.59 | 12.52 | 12.59 | 12.38 | 0.08% | 1,100 |
| Dec 10, 2025 | 12.50 | 12.58 | 12.50 | 12.58 | 12.37 | 0.56% | 1,961 |
| Dec 9, 2025 | 12.54 | 12.54 | 12.51 | 12.51 | 12.30 | -0.56% | 1,310 |
| Dec 8, 2025 | 12.57 | 12.58 | 12.57 | 12.58 | 12.37 | 0.04% | 839 |
| Dec 4, 2025 | 12.71 | 12.71 | 12.58 | 12.58 | 12.36 | 0.12% | 353 |
| Dec 3, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.35 | -0.08% | 874 |
| Dec 2, 2025 | 12.57 | 12.57 | 12.55 | 12.57 | 12.36 | -0.08% | 4,893 |
| Dec 1, 2025 | 12.74 | 12.74 | 12.58 | 12.58 | 12.37 | -0.71% | 6,526 |
| Nov 28, 2025 | 12.55 | 12.67 | 12.55 | 12.67 | 12.46 | 0.56% | 6,000 |
| Nov 27, 2025 | 12.57 | 12.63 | 12.50 | 12.60 | 12.39 | - | 1,111 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | -0.28% | 100 |