BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada
· Delayed Price · Currency is CAD 11.16
-0.06 (-0.53%)
Dec 5, 2025, 3:59 PM EST
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.15 | 11.21 | 11.15 | 11.16 | 11.16 | -0.49% | 14,582 |
| Dec 4, 2025 | 11.21 | 11.22 | 11.19 | 11.22 | 11.22 | 0.09% | 12,899 |
| Dec 3, 2025 | 11.18 | 11.22 | 11.18 | 11.21 | 11.21 | 0.13% | 17,219 |
| Dec 2, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | - | 21,186 |
| Dec 1, 2025 | 11.20 | 11.20 | 11.17 | 11.19 | 11.19 | -0.53% | 47,475 |
| Nov 28, 2025 | 11.20 | 11.25 | 11.18 | 11.25 | 11.25 | 0.18% | 32,414 |
| Nov 27, 2025 | 11.22 | 11.24 | 11.21 | 11.23 | 11.23 | 0.36% | 16,805 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.17 | 11.19 | 11.19 | -0.09% | 21,785 |
| Nov 25, 2025 | 11.20 | 11.23 | 11.19 | 11.20 | 11.14 | 0.27% | 29,965 |
| Nov 24, 2025 | 11.14 | 11.19 | 11.14 | 11.17 | 11.11 | - | 12,496 |
| Nov 21, 2025 | 11.17 | 11.17 | 11.13 | 11.17 | 11.11 | 0.36% | 34,506 |
| Nov 20, 2025 | 11.16 | 11.18 | 11.13 | 11.13 | 11.07 | 0.09% | 19,098 |
| Nov 19, 2025 | 11.14 | 11.15 | 11.12 | 11.12 | 11.06 | -0.18% | 16,029 |
| Nov 18, 2025 | 11.18 | 11.18 | 11.10 | 11.14 | 11.08 | - | 38,710 |
| Nov 17, 2025 | 11.13 | 11.16 | 11.11 | 11.14 | 11.08 | 0.13% | 60,562 |
| Nov 14, 2025 | 11.14 | 11.17 | 11.11 | 11.13 | 11.07 | -0.13% | 22,203 |
| Nov 13, 2025 | 11.24 | 11.24 | 11.14 | 11.14 | 11.08 | -0.54% | 62,776 |
| Nov 12, 2025 | 11.15 | 11.21 | 11.15 | 11.20 | 11.14 | -0.27% | 37,661 |
| Nov 11, 2025 | 11.17 | 11.23 | 11.17 | 11.23 | 11.17 | 0.27% | 21,073 |
| Nov 10, 2025 | 11.11 | 11.21 | 11.11 | 11.20 | 11.14 | 0.18% | 44,420 |
| Nov 7, 2025 | 11.20 | 11.20 | 11.13 | 11.18 | 11.12 | 0.09% | 34,061 |
| Nov 6, 2025 | 11.14 | 11.22 | 11.14 | 11.17 | 11.11 | 0.27% | 21,607 |
| Nov 5, 2025 | 11.10 | 11.16 | 11.10 | 11.14 | 11.08 | 0.45% | 24,106 |
| Nov 4, 2025 | 11.17 | 11.17 | 11.09 | 11.09 | 11.03 | -0.72% | 78,212 |
| Nov 3, 2025 | 11.23 | 11.23 | 11.16 | 11.17 | 11.11 | -0.27% | 32,942 |
| Oct 31, 2025 | 11.25 | 11.25 | 11.18 | 11.20 | 11.14 | - | 34,386 |
| Oct 30, 2025 | 11.20 | 11.21 | 11.17 | 11.20 | 11.14 | -0.71% | 23,016 |
| Oct 29, 2025 | 11.28 | 11.31 | 11.27 | 11.28 | 11.16 | -0.18% | 55,296 |
| Oct 28, 2025 | 11.29 | 11.30 | 11.29 | 11.30 | 11.18 | -0.26% | 15,719 |
| Oct 27, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.21 | 0.44% | 27,726 |
| Oct 24, 2025 | 11.29 | 11.29 | 11.26 | 11.28 | 11.16 | 0.27% | 17,590 |
| Oct 23, 2025 | 11.21 | 11.25 | 11.21 | 11.25 | 11.13 | - | 15,769 |
| Oct 22, 2025 | 11.26 | 11.26 | 11.22 | 11.25 | 11.13 | 0.09% | 30,517 |
| Oct 21, 2025 | 11.31 | 11.31 | 11.23 | 11.24 | 11.12 | - | 22,698 |
| Oct 20, 2025 | 11.25 | 11.26 | 11.22 | 11.24 | 11.12 | 0.18% | 18,279 |
| Oct 17, 2025 | 11.25 | 11.25 | 11.20 | 11.22 | 11.10 | -0.09% | 19,443 |
| Oct 16, 2025 | 11.27 | 11.27 | 11.20 | 11.23 | 11.11 | -0.27% | 28,213 |
| Oct 15, 2025 | 11.26 | 11.26 | 11.22 | 11.26 | 11.14 | 0.54% | 20,439 |
| Oct 14, 2025 | 11.14 | 11.23 | 11.14 | 11.20 | 11.08 | 0.54% | 59,560 |
| Oct 10, 2025 | 11.19 | 11.20 | 11.12 | 11.14 | 11.02 | -0.54% | 32,107 |
| Oct 9, 2025 | 11.20 | 11.23 | 11.18 | 11.20 | 11.08 | - | 37,583 |
| Oct 8, 2025 | 11.31 | 11.31 | 11.20 | 11.20 | 11.08 | -0.71% | 43,261 |
| Oct 7, 2025 | 11.24 | 11.28 | 11.24 | 11.28 | 11.16 | 0.27% | 15,447 |
| Oct 6, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.13 | -0.53% | 37,532 |
| Oct 3, 2025 | 11.32 | 11.32 | 11.26 | 11.31 | 11.19 | 0.22% | 45,678 |
| Oct 2, 2025 | 11.23 | 11.29 | 11.23 | 11.29 | 11.17 | - | 25,710 |
| Oct 1, 2025 | 11.30 | 11.30 | 11.24 | 11.29 | 11.17 | 0.18% | 42,736 |
| Sep 30, 2025 | 11.33 | 11.33 | 11.25 | 11.27 | 11.15 | -0.04% | 8,713 |
| Sep 29, 2025 | 11.34 | 11.34 | 11.25 | 11.27 | 11.15 | -0.27% | 21,229 |
| Sep 26, 2025 | 11.27 | 11.31 | 11.27 | 11.30 | 11.13 | 0.09% | 10,661 |
| Sep 25, 2025 | 11.34 | 11.34 | 11.27 | 11.29 | 11.12 | -0.31% | 16,097 |
| Sep 24, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.15 | -0.04% | 5,819 |
| Sep 23, 2025 | 11.35 | 11.35 | 11.32 | 11.33 | 11.16 | 0.09% | 19,336 |
| Sep 22, 2025 | 11.35 | 11.35 | 11.32 | 11.32 | 11.15 | -0.18% | 6,422 |
| Sep 19, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.17 | -0.09% | 12,040 |
| Sep 18, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.18 | 0.35% | 27,757 |
| Sep 17, 2025 | 11.30 | 11.33 | 11.29 | 11.31 | 11.14 | -0.26% | 18,036 |
| Sep 16, 2025 | 11.35 | 11.35 | 11.31 | 11.34 | 11.17 | 0.09% | 25,997 |
| Sep 15, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.16 | 0.27% | 7,656 |
| Sep 12, 2025 | 11.28 | 11.31 | 11.28 | 11.30 | 11.13 | -0.35% | 18,741 |
| Sep 11, 2025 | 11.31 | 11.34 | 11.30 | 11.34 | 11.17 | 0.53% | 15,442 |
| Sep 10, 2025 | 11.32 | 11.32 | 11.27 | 11.28 | 11.11 | - | 22,285 |
| Sep 9, 2025 | 11.26 | 11.29 | 11.26 | 11.28 | 11.11 | -0.09% | 14,599 |
| Sep 8, 2025 | 11.17 | 11.29 | 11.17 | 11.29 | 11.12 | 0.27% | 12,182 |
| Sep 5, 2025 | 11.20 | 11.29 | 11.20 | 11.26 | 11.09 | 0.09% | 13,201 |
| Sep 4, 2025 | 11.23 | 11.26 | 11.23 | 11.25 | 11.08 | 0.36% | 10,578 |
| Sep 3, 2025 | 11.22 | 11.23 | 11.21 | 11.21 | 11.04 | -0.09% | 6,216 |
| Sep 2, 2025 | 11.31 | 11.31 | 11.19 | 11.22 | 11.05 | - | 11,477 |
| Aug 29, 2025 | 11.28 | 11.28 | 11.22 | 11.22 | 11.05 | -0.36% | 2,265 |
| Aug 28, 2025 | 11.33 | 11.33 | 11.24 | 11.26 | 11.09 | -0.53% | 12,537 |
| Aug 27, 2025 | 11.36 | 11.36 | 11.28 | 11.32 | 11.09 | 0.18% | 16,618 |
| Aug 26, 2025 | 11.29 | 11.30 | 11.26 | 11.30 | 11.07 | 0.27% | 14,614 |
| Aug 25, 2025 | 11.21 | 11.28 | 11.21 | 11.27 | 11.04 | -0.09% | 15,220 |
| Aug 22, 2025 | 11.20 | 11.28 | 11.20 | 11.28 | 11.05 | 0.89% | 13,691 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.18 | 11.18 | 10.95 | -0.40% | 7,236 |
| Aug 20, 2025 | 11.22 | 11.23 | 11.21 | 11.23 | 11.00 | 0.04% | 5,045 |
| Aug 19, 2025 | 11.19 | 11.23 | 11.19 | 11.22 | 10.99 | 0.09% | 6,439 |
| Aug 18, 2025 | 11.22 | 11.24 | 11.21 | 11.21 | 10.98 | -0.44% | 7,785 |
| Aug 15, 2025 | 11.21 | 11.26 | 11.20 | 11.26 | 11.03 | 0.54% | 9,083 |
| Aug 14, 2025 | 11.27 | 11.27 | 11.20 | 11.20 | 10.97 | -0.44% | 10,736 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.23 | 11.25 | 11.02 | 0.13% | 7,810 |
| Aug 12, 2025 | 11.28 | 11.28 | 11.20 | 11.24 | 11.01 | 0.04% | 8,516 |
| Aug 11, 2025 | 11.24 | 11.24 | 11.21 | 11.23 | 11.00 | 0.18% | 7,870 |
| Aug 8, 2025 | 11.16 | 11.21 | 11.16 | 11.21 | 10.98 | 0.18% | 10,206 |
| Aug 7, 2025 | 11.23 | 11.23 | 11.19 | 11.19 | 10.96 | -0.18% | 10,930 |
| Aug 6, 2025 | 11.25 | 11.25 | 11.20 | 11.21 | 10.98 | -0.04% | 13,111 |
| Aug 5, 2025 | 11.27 | 11.27 | 11.19 | 11.22 | 10.99 | 0.31% | 9,159 |
| Aug 1, 2025 | 11.22 | 11.22 | 11.15 | 11.18 | 10.95 | - | 12,975 |
| Jul 31, 2025 | 11.13 | 11.18 | 11.13 | 11.18 | 10.95 | 0.27% | 3,511 |
| Jul 30, 2025 | 11.18 | 11.18 | 11.15 | 11.15 | 10.92 | -0.89% | 3,059 |
| Jul 29, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 10.97 | 0.27% | 5,868 |
| Jul 28, 2025 | 11.18 | 11.24 | 11.18 | 11.22 | 10.94 | - | 8,960 |
| Jul 25, 2025 | 11.25 | 11.25 | 11.22 | 11.22 | 10.94 | -0.18% | 7,966 |
| Jul 24, 2025 | 11.21 | 11.24 | 11.21 | 11.24 | 10.96 | - | 9,706 |
| Jul 23, 2025 | 11.25 | 11.26 | 11.23 | 11.24 | 10.96 | 0.09% | 5,438 |
| Jul 22, 2025 | 11.16 | 11.25 | 11.16 | 11.23 | 10.95 | 0.72% | 18,391 |
| Jul 21, 2025 | 11.18 | 11.25 | 11.15 | 11.15 | 10.87 | -0.62% | 16,581 |
| Jul 18, 2025 | 11.23 | 11.23 | 11.20 | 11.22 | 10.94 | 0.27% | 8,162 |
| Jul 17, 2025 | 11.16 | 11.21 | 11.16 | 11.19 | 10.91 | -0.18% | 11,719 |
| Jul 16, 2025 | 11.16 | 11.22 | 11.16 | 11.21 | 10.93 | 0.22% | 18,408 |