BMO Emerging Markets Bond Hedged to CAD Index ETF (TSX:ZEF)
Canada
· Delayed Price · Currency is CAD 12.50
-0.03 (-0.24%)
Aug 15, 2025, 11:40 AM EDT
TSX:ZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% | 300 |
| Aug 14, 2025 | 12.53 | 12.54 | 12.53 | 12.54 | 12.53 | 0.08% | 1,000 |
| Aug 13, 2025 | 12.53 | 12.53 | 12.52 | 12.53 | 12.53 | 0.48% | 1,000 |
| Aug 12, 2025 | 12.40 | 12.47 | 12.40 | 12.47 | 12.47 | -0.16% | 1,733 |
| Aug 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% | - |
| Aug 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.64% | 19 |
| Aug 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% | 1,700 |
| Aug 6, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Aug 5, 2025 | 12.49 | 12.54 | 12.47 | 12.54 | 12.54 | 0.72% | 3,309 |
| Aug 1, 2025 | 12.43 | 12.45 | 12.39 | 12.45 | 12.45 | 0.32% | 3,700 |
| Jul 31, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.41 | -0.16% | 1,137 |
| Jul 30, 2025 | 12.41 | 12.43 | 12.40 | 12.43 | 12.43 | -0.40% | 1,501 |
| Jul 29, 2025 | 12.47 | 12.50 | 12.44 | 12.48 | 12.43 | 0.16% | 3,409 |
| Jul 28, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.42 | 0.24% | 1,300 |
| Jul 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.39 | - | 1,810 |
| Jul 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.39 | - | - |
| Jul 23, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.39 | 0.08% | 1,600 |
| Jul 22, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | -0.16% | 213 |
| Jul 21, 2025 | 12.45 | 12.45 | 12.44 | 12.44 | 12.40 | 0.32% | 1,900 |
| Jul 18, 2025 | 12.39 | 12.40 | 12.38 | 12.40 | 12.36 | 0.73% | 3,617 |
| Jul 17, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 12.27 | -0.89% | 300 |
| Jul 16, 2025 | 12.40 | 12.42 | 12.39 | 12.42 | 12.38 | 0.24% | 5,100 |
| Jul 15, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.35 | - | 3,221 |
| Jul 14, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.35 | -0.08% | 500 |
| Jul 11, 2025 | 12.46 | 12.46 | 12.40 | 12.40 | 12.36 | -0.24% | 1,300 |
| Jul 10, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.39 | 0.16% | 300 |
| Jul 9, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | 0.08% | 1,000 |
| Jul 8, 2025 | 12.33 | 12.40 | 12.33 | 12.40 | 12.36 | -0.24% | 1,800 |
| Jul 7, 2025 | 12.30 | 12.43 | 12.30 | 12.43 | 12.39 | 1.06% | 11,900 |
| Jul 4, 2025 | 12.45 | 12.48 | 12.30 | 12.30 | 12.26 | -0.65% | 2,907 |
| Jul 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.34 | -0.80% | 444 |
| Jul 2, 2025 | 12.40 | 12.48 | 12.40 | 12.48 | 12.43 | 0.65% | 34,501 |
| Jun 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% | 405 |
| Jun 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% | 400 |
| Jun 26, 2025 | 12.33 | 12.45 | 12.33 | 12.45 | 12.40 | 1.38% | 900 |
| Jun 25, 2025 | 12.36 | 12.38 | 12.28 | 12.28 | 12.24 | -0.49% | 809 |
| Jun 24, 2025 | 12.35 | 12.35 | 12.34 | 12.34 | 12.29 | 0.33% | 1,300 |
| Jun 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | - | 300 |
| Jun 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | -0.40% | 200 |
| Jun 19, 2025 | 12.32 | 12.35 | 12.32 | 12.35 | 12.31 | 0.57% | 3,400 |
| Jun 18, 2025 | 12.28 | 12.29 | 12.28 | 12.28 | 12.24 | -0.08% | 800 |
| Jun 17, 2025 | 12.35 | 12.35 | 12.29 | 12.29 | 12.25 | -0.49% | 700 |
| Jun 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.31 | - | 187 |
| Jun 13, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.31 | 0.32% | 2,326 |
| Jun 12, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | - | - |
| Jun 11, 2025 | 12.30 | 12.31 | 12.29 | 12.31 | 12.27 | 0.57% | 2,545 |
| Jun 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | -0.33% | 1,300 |
| Jun 9, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.24 | -0.32% | 400 |
| Jun 6, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.28 | - | - |
| Jun 5, 2025 | 12.29 | 12.32 | 12.27 | 12.32 | 12.28 | -0.24% | 3,300 |