Skip to main content
BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada flag Canada · Delayed Price · Currency is CAD
11.04
+0.06 (0.55%)
At close: Mar 9, 2026

TSX:ZHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.9311.0510.9311.0411.040.55%34,361
Mar 6, 202611.0411.0410.9810.9810.98-0.63%34,873
Mar 5, 202611.0811.0811.0411.0511.05-0.36%101,285
Mar 4, 202611.0411.1011.0411.0911.090.14%28,765
Mar 3, 202611.1111.1111.0311.0811.08-0.18%72,545
Mar 2, 202611.1011.1011.0511.1011.10-0.05%49,830
Feb 27, 202611.1111.1111.0811.1011.10-0.09%39,687
Feb 26, 202611.1611.1611.1111.1111.11-0.71%29,148
Feb 25, 202611.2011.2011.1611.1911.130.18%27,712
Feb 24, 202611.1811.1811.1511.1711.11-0.04%29,248
Feb 23, 202611.2311.2311.1711.1811.12-0.22%37,004
Feb 20, 202611.2211.2211.1711.2011.140.27%58,040
Feb 19, 202611.2111.2111.1711.1711.11-19,982
Feb 18, 202611.1711.1811.1711.1711.11-0.09%8,159
Feb 17, 202611.1711.1811.1611.1811.120.09%42,275
Feb 13, 202611.1511.1911.1511.1711.11-24,917
Feb 12, 202611.1611.1911.1511.1711.11-58,594
Feb 11, 202611.1611.1811.1611.1711.11-0.18%39,049
Feb 10, 202611.1611.1911.1611.1911.130.09%18,312
Feb 9, 202611.1811.1811.1411.1811.120.27%25,136
Feb 6, 202611.1011.1611.1011.1511.090.36%37,141
Feb 5, 202611.1511.1511.1111.1111.05-0.27%14,315
Feb 4, 202611.1211.1411.1211.1411.080.18%22,027
Feb 3, 202611.1711.1711.1211.1211.06-0.40%166,838
Feb 2, 202611.1711.1711.1511.1711.110.04%45,159
Jan 30, 202611.2111.2111.1411.1611.10-82,786
Jan 29, 202611.2511.2511.1411.1611.10-0.53%35,413
Jan 28, 202611.2511.2511.2111.2211.10-0.09%24,660
Jan 27, 202611.2311.2511.2311.2311.11-0.13%50,648
Jan 26, 202611.2211.2511.2211.2511.120.22%19,719
Jan 23, 202611.2211.2411.2211.2211.10-0.09%7,997
Jan 22, 202611.2111.2511.2111.2311.110.18%12,204
Jan 21, 202611.1811.2411.1811.2111.090.09%106,484
Jan 20, 202611.2011.2011.1811.2011.08-0.09%33,740
Jan 19, 202611.2511.2511.2111.2111.09-0.36%44,269
Jan 16, 202611.2411.2511.2211.2511.130.18%56,552
Jan 15, 202611.2411.2411.2111.2311.110.13%248,485
Jan 14, 202611.2411.2411.2011.2211.100.04%27,098
Jan 13, 202611.2311.2311.2011.2111.09-0.09%14,450
Jan 12, 202611.2311.2311.2011.2211.10-20,469
Jan 9, 202611.2311.2311.1911.2211.100.27%13,554
Jan 8, 202611.2211.2211.1811.1911.070.18%17,140
Jan 7, 202611.1811.2011.1711.1711.05-0.36%40,690
Jan 6, 202611.1911.2111.1811.2111.090.18%18,597
Jan 5, 202611.1511.1911.1511.1911.070.18%6,949
Jan 2, 202611.2111.2111.1411.1711.050.09%13,880
Dec 31, 202511.0611.1811.0611.1611.04-0.18%14,876
Dec 30, 202511.2011.2011.1711.1811.06-0.45%22,337
Dec 29, 202511.2011.2411.2011.2311.05-0.09%24,295
Dec 24, 202511.2411.2411.2211.2411.060.22%5,896
Dec 23, 202511.2111.2211.2011.2211.040.31%18,014
Dec 22, 202511.1811.2111.1811.1811.00-0.27%48,063
Dec 19, 202511.1711.2111.1711.2111.03-30,172
Dec 18, 202511.1911.2111.1811.2111.030.27%34,101
Dec 17, 202511.2211.2211.1611.1811.00-0.18%7,753
Dec 16, 202511.1811.2011.1711.2011.020.27%14,644
Dec 15, 202511.1511.1911.1511.1710.99-0.09%36,795
Dec 12, 202511.2211.2211.1711.1811.00-0.27%28,203
Dec 11, 202511.2311.2311.1911.2111.03-0.09%13,120
Dec 10, 202511.1811.2211.1711.2211.040.81%27,626
Dec 9, 202511.1611.1811.1311.1310.95-0.27%23,273
Dec 8, 202511.2111.2111.1611.1610.98-19,440
Dec 5, 202511.1511.2111.1511.1610.98-0.49%14,582
Dec 4, 202511.2111.2211.1911.2211.040.09%12,899
Dec 3, 202511.1811.2211.1811.2111.030.13%17,219
Dec 2, 202511.1511.1911.1511.1911.01-21,186
Dec 1, 202511.2011.2011.1711.1911.01-0.53%47,475
Nov 28, 202511.2011.2511.1811.2511.070.18%32,414
Nov 27, 202511.2211.2411.2111.2311.050.36%16,805
Nov 26, 202511.2011.2011.1711.1911.01-0.09%21,785
Nov 25, 202511.2011.2311.1911.2010.960.27%29,965
Nov 24, 202511.1411.1911.1411.1710.93-12,496
Nov 21, 202511.1711.1711.1311.1710.930.36%34,506
Nov 20, 202511.1611.1811.1311.1310.900.09%19,098
Nov 19, 202511.1411.1511.1211.1210.89-0.18%16,029
Nov 18, 202511.1811.1811.1011.1410.91-38,710
Nov 17, 202511.1311.1611.1111.1410.910.13%60,562
Nov 14, 202511.1411.1711.1111.1310.89-0.13%22,203
Nov 13, 202511.2411.2411.1411.1410.91-0.54%62,776
Nov 12, 202511.1511.2111.1511.2010.96-0.27%37,661
Nov 11, 202511.1711.2311.1711.2310.990.27%21,073
Nov 10, 202511.1111.2111.1111.2010.960.18%44,420
Nov 7, 202511.2011.2011.1311.1810.940.09%34,061
Nov 6, 202511.1411.2211.1411.1710.930.27%21,607
Nov 5, 202511.1011.1611.1011.1410.910.45%24,106
Nov 4, 202511.1711.1711.0911.0910.86-0.72%78,212
Nov 3, 202511.2311.2311.1611.1710.93-0.27%32,942
Oct 31, 202511.2511.2511.1811.2010.96-34,386
Oct 30, 202511.2011.2111.1711.2010.96-0.71%23,016
Oct 29, 202511.2811.3111.2711.2810.98-0.18%55,296
Oct 28, 202511.2911.3011.2911.3011.00-0.26%15,719
Oct 27, 202511.2811.3311.2811.3311.030.44%27,726
Oct 24, 202511.2911.2911.2611.2810.980.27%17,590
Oct 23, 202511.2111.2511.2111.2510.96-15,769
Oct 22, 202511.2611.2611.2211.2510.960.09%30,517
Oct 21, 202511.3111.3111.2311.2410.95-22,698
Oct 20, 202511.2511.2611.2211.2410.950.18%18,279
Oct 17, 202511.2511.2511.2011.2210.93-0.09%19,443
Oct 16, 202511.2711.2711.2011.2310.94-0.27%28,213
Oct 15, 202511.2611.2611.2211.2610.970.54%20,439