BMO High Yield US Corporate Bond Hedged to CAD Index Fund (TSX:ZHY)
Canada
· Delayed Price · Currency is CAD 11.04
-0.03 (-0.27%)
Apr 28, 2026, 3:59 PM EST
TSX:ZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.04 | 11.05 | 11.04 | 11.04 | 10.98 | -0.27% | 12,698 |
| Apr 27, 2026 | 11.09 | 11.09 | 11.05 | 11.07 | 11.01 | 0.27% | 14,839 |
| Apr 24, 2026 | 11.05 | 11.06 | 11.04 | 11.04 | 10.98 | - | 17,346 |
| Apr 23, 2026 | 11.08 | 11.08 | 11.02 | 11.04 | 10.98 | -0.09% | 38,518 |
| Apr 22, 2026 | 11.01 | 11.07 | 11.01 | 11.05 | 10.99 | 0.05% | 23,405 |
| Apr 21, 2026 | 11.02 | 11.07 | 11.02 | 11.05 | 10.99 | -0.05% | 10,139 |
| Apr 20, 2026 | 11.06 | 11.08 | 11.05 | 11.05 | 10.99 | -0.27% | 9,214 |
| Apr 17, 2026 | 10.98 | 11.10 | 10.98 | 11.08 | 11.02 | 0.45% | 48,679 |
| Apr 16, 2026 | 10.99 | 11.05 | 10.99 | 11.03 | 10.97 | - | 30,513 |
| Apr 15, 2026 | 11.00 | 11.05 | 11.00 | 11.03 | 10.97 | -0.09% | 63,474 |
| Apr 14, 2026 | 10.98 | 11.06 | 10.98 | 11.04 | 10.98 | 0.18% | 11,633 |
| Apr 13, 2026 | 11.03 | 11.03 | 10.98 | 11.02 | 10.96 | 0.36% | 35,722 |
| Apr 10, 2026 | 10.97 | 11.02 | 10.97 | 10.98 | 10.92 | -0.45% | 8,161 |
| Apr 9, 2026 | 10.97 | 11.03 | 10.97 | 11.03 | 10.97 | 0.36% | 58,688 |
| Apr 8, 2026 | 10.93 | 11.04 | 10.93 | 10.99 | 10.93 | 0.73% | 82,716 |
| Apr 7, 2026 | 10.91 | 10.94 | 10.91 | 10.91 | 10.85 | -0.64% | 63,217 |
| Apr 6, 2026 | 10.85 | 10.98 | 10.85 | 10.98 | 10.92 | 0.83% | 30,731 |
| Apr 2, 2026 | 10.90 | 10.94 | 10.89 | 10.89 | 10.83 | -0.18% | 45,464 |
| Apr 1, 2026 | 10.95 | 10.95 | 10.89 | 10.91 | 10.85 | 0.46% | 59,885 |
| Mar 31, 2026 | 10.83 | 10.89 | 10.81 | 10.86 | 10.80 | 0.98% | 104,659 |
| Mar 30, 2026 | 10.84 | 10.84 | 10.76 | 10.76 | 10.70 | -0.69% | 35,367 |
| Mar 27, 2026 | 10.91 | 10.91 | 10.79 | 10.83 | 10.71 | -0.14% | 126,122 |
| Mar 26, 2026 | 10.89 | 10.89 | 10.85 | 10.85 | 10.73 | -0.87% | 28,812 |
| Mar 25, 2026 | 10.93 | 10.94 | 10.92 | 10.94 | 10.82 | 0.64% | 39,037 |
| Mar 24, 2026 | 10.93 | 10.93 | 10.87 | 10.87 | 10.75 | -0.50% | 31,833 |
| Mar 23, 2026 | 10.83 | 10.95 | 10.83 | 10.93 | 10.81 | 1.06% | 29,318 |
| Mar 20, 2026 | 10.91 | 10.91 | 10.81 | 10.81 | 10.69 | -1.23% | 64,359 |
| Mar 19, 2026 | 10.90 | 10.99 | 10.90 | 10.95 | 10.83 | 0.14% | 80,496 |
| Mar 18, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.81 | -0.36% | 14,820 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.97 | 10.97 | 10.85 | 0.27% | 27,702 |
| Mar 16, 2026 | 10.94 | 10.97 | 10.94 | 10.94 | 10.82 | 0.37% | 24,109 |
| Mar 13, 2026 | 10.91 | 10.95 | 10.89 | 10.90 | 10.78 | -0.27% | 21,936 |
| Mar 12, 2026 | 11.02 | 11.02 | 10.93 | 10.93 | 10.81 | -0.82% | 38,123 |
| Mar 11, 2026 | 11.02 | 11.03 | 11.00 | 11.02 | 10.90 | -0.23% | 11,927 |
| Mar 10, 2026 | 11.08 | 11.08 | 11.03 | 11.05 | 10.93 | 0.05% | 16,375 |
| Mar 9, 2026 | 10.93 | 11.05 | 10.93 | 11.04 | 10.92 | 0.55% | 34,361 |
| Mar 6, 2026 | 11.04 | 11.04 | 10.98 | 10.98 | 10.86 | -0.63% | 34,873 |
| Mar 5, 2026 | 11.08 | 11.08 | 11.04 | 11.05 | 10.93 | -0.36% | 101,285 |
| Mar 4, 2026 | 11.04 | 11.10 | 11.04 | 11.09 | 10.97 | 0.14% | 28,765 |
| Mar 3, 2026 | 11.11 | 11.11 | 11.03 | 11.08 | 10.96 | -0.18% | 72,545 |
| Mar 2, 2026 | 11.10 | 11.10 | 11.05 | 11.10 | 10.98 | -0.05% | 49,830 |
| Feb 27, 2026 | 11.11 | 11.11 | 11.08 | 11.10 | 10.98 | -0.09% | 39,687 |
| Feb 26, 2026 | 11.16 | 11.16 | 11.11 | 11.11 | 10.99 | -0.71% | 29,148 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.16 | 11.19 | 11.01 | 0.18% | 27,712 |
| Feb 24, 2026 | 11.18 | 11.18 | 11.15 | 11.17 | 10.99 | -0.04% | 29,248 |
| Feb 23, 2026 | 11.23 | 11.23 | 11.17 | 11.18 | 11.00 | -0.22% | 37,004 |
| Feb 20, 2026 | 11.22 | 11.22 | 11.17 | 11.20 | 11.02 | 0.27% | 58,040 |
| Feb 19, 2026 | 11.21 | 11.21 | 11.17 | 11.17 | 10.99 | - | 19,982 |
| Feb 18, 2026 | 11.17 | 11.18 | 11.17 | 11.17 | 10.99 | -0.09% | 8,159 |
| Feb 17, 2026 | 11.17 | 11.18 | 11.16 | 11.18 | 11.00 | 0.09% | 42,275 |
| Feb 13, 2026 | 11.15 | 11.19 | 11.15 | 11.17 | 10.99 | - | 24,917 |
| Feb 12, 2026 | 11.16 | 11.19 | 11.15 | 11.17 | 10.99 | - | 58,594 |
| Feb 11, 2026 | 11.16 | 11.18 | 11.16 | 11.17 | 10.99 | -0.18% | 39,049 |
| Feb 10, 2026 | 11.16 | 11.19 | 11.16 | 11.19 | 11.01 | 0.09% | 18,312 |
| Feb 9, 2026 | 11.18 | 11.18 | 11.14 | 11.18 | 11.00 | 0.27% | 25,136 |
| Feb 6, 2026 | 11.10 | 11.16 | 11.10 | 11.15 | 10.97 | 0.36% | 37,141 |
| Feb 5, 2026 | 11.15 | 11.15 | 11.11 | 11.11 | 10.93 | -0.27% | 14,315 |
| Feb 4, 2026 | 11.12 | 11.14 | 11.12 | 11.14 | 10.96 | 0.18% | 22,027 |
| Feb 3, 2026 | 11.17 | 11.17 | 11.12 | 11.12 | 10.94 | -0.40% | 166,838 |
| Feb 2, 2026 | 11.17 | 11.17 | 11.15 | 11.17 | 10.99 | 0.04% | 45,159 |
| Jan 30, 2026 | 11.21 | 11.21 | 11.14 | 11.16 | 10.98 | - | 82,786 |
| Jan 29, 2026 | 11.25 | 11.25 | 11.14 | 11.16 | 10.98 | -0.53% | 35,413 |
| Jan 28, 2026 | 11.25 | 11.25 | 11.21 | 11.22 | 10.98 | -0.09% | 24,660 |
| Jan 27, 2026 | 11.23 | 11.25 | 11.23 | 11.23 | 10.99 | -0.13% | 50,648 |
| Jan 26, 2026 | 11.22 | 11.25 | 11.22 | 11.25 | 11.01 | 0.22% | 19,719 |
| Jan 23, 2026 | 11.22 | 11.24 | 11.22 | 11.22 | 10.98 | -0.09% | 7,997 |
| Jan 22, 2026 | 11.21 | 11.25 | 11.21 | 11.23 | 10.99 | 0.18% | 12,204 |
| Jan 21, 2026 | 11.18 | 11.24 | 11.18 | 11.21 | 10.97 | 0.09% | 106,484 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.18 | 11.20 | 10.96 | -0.09% | 33,740 |
| Jan 19, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | 10.97 | -0.36% | 44,269 |
| Jan 16, 2026 | 11.24 | 11.25 | 11.22 | 11.25 | 11.01 | 0.18% | 56,552 |
| Jan 15, 2026 | 11.24 | 11.24 | 11.21 | 11.23 | 10.99 | 0.13% | 248,485 |
| Jan 14, 2026 | 11.24 | 11.24 | 11.20 | 11.22 | 10.98 | 0.04% | 27,098 |
| Jan 13, 2026 | 11.23 | 11.23 | 11.20 | 11.21 | 10.97 | -0.09% | 14,450 |
| Jan 12, 2026 | 11.23 | 11.23 | 11.20 | 11.22 | 10.98 | - | 20,469 |
| Jan 9, 2026 | 11.23 | 11.23 | 11.19 | 11.22 | 10.98 | 0.27% | 13,554 |
| Jan 8, 2026 | 11.22 | 11.22 | 11.18 | 11.19 | 10.95 | 0.18% | 17,140 |
| Jan 7, 2026 | 11.18 | 11.20 | 11.17 | 11.17 | 10.93 | -0.36% | 40,690 |
| Jan 6, 2026 | 11.19 | 11.21 | 11.18 | 11.21 | 10.97 | 0.18% | 18,597 |
| Jan 5, 2026 | 11.15 | 11.19 | 11.15 | 11.19 | 10.95 | 0.18% | 6,949 |
| Jan 2, 2026 | 11.21 | 11.21 | 11.14 | 11.17 | 10.93 | 0.09% | 13,880 |
| Dec 31, 2025 | 11.06 | 11.18 | 11.06 | 11.16 | 10.92 | -0.18% | 14,876 |
| Dec 30, 2025 | 11.20 | 11.20 | 11.17 | 11.18 | 10.94 | -0.45% | 22,337 |
| Dec 29, 2025 | 11.20 | 11.24 | 11.20 | 11.23 | 10.93 | -0.09% | 24,295 |
| Dec 24, 2025 | 11.24 | 11.24 | 11.22 | 11.24 | 10.94 | 0.22% | 5,896 |
| Dec 23, 2025 | 11.21 | 11.22 | 11.20 | 11.22 | 10.92 | 0.31% | 18,014 |
| Dec 22, 2025 | 11.18 | 11.21 | 11.18 | 11.18 | 10.88 | -0.27% | 48,063 |
| Dec 19, 2025 | 11.17 | 11.21 | 11.17 | 11.21 | 10.91 | - | 30,172 |
| Dec 18, 2025 | 11.19 | 11.21 | 11.18 | 11.21 | 10.91 | 0.27% | 34,101 |
| Dec 17, 2025 | 11.22 | 11.22 | 11.16 | 11.18 | 10.88 | -0.18% | 7,753 |
| Dec 16, 2025 | 11.18 | 11.20 | 11.17 | 11.20 | 10.90 | 0.27% | 14,644 |
| Dec 15, 2025 | 11.15 | 11.19 | 11.15 | 11.17 | 10.87 | -0.09% | 36,795 |
| Dec 12, 2025 | 11.22 | 11.22 | 11.17 | 11.18 | 10.88 | -0.27% | 28,203 |
| Dec 11, 2025 | 11.23 | 11.23 | 11.19 | 11.21 | 10.91 | -0.09% | 13,120 |
| Dec 10, 2025 | 11.18 | 11.22 | 11.17 | 11.22 | 10.92 | 0.81% | 27,626 |
| Dec 9, 2025 | 11.16 | 11.18 | 11.13 | 11.13 | 10.84 | -0.27% | 23,273 |
| Dec 8, 2025 | 11.21 | 11.21 | 11.16 | 11.16 | 10.86 | - | 19,440 |
| Dec 5, 2025 | 11.15 | 11.21 | 11.15 | 11.16 | 10.86 | -0.49% | 14,582 |
| Dec 4, 2025 | 11.21 | 11.22 | 11.19 | 11.22 | 10.92 | 0.09% | 12,899 |
| Dec 3, 2025 | 11.18 | 11.22 | 11.18 | 11.21 | 10.91 | 0.13% | 17,219 |