BMO High Yield US Corporate Bond Hedged to CAD Index ETF (ZHY)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 11.22 | 0.01 | 0.09 | 11.22 | 11.23 | 11.2 | 16331 |
| 1721684400 | 11.21 | 0.05 | 0.45 | 11.14 | 11.21 | 11.14 | 10819 |
| 1721425200 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1721338800 | 11.16 | -0.03 | -0.27 | 11.16 | 11.18 | 11.14 | 11078 |
| 1721252400 | 11.19 | -0.04 | -0.36 | 11.16 | 11.2 | 11.16 | 11397 |
| 1721166000 | 11.23 | 0.06 | 0.54 | 11.15 | 11.23 | 11.15 | 19867 |
| 1721079600 | 11.17 | 0.02 | 0.18 | 11.15 | 11.17 | 11.15 | 3355 |
| 1720820400 | 11.15 | 0.02 | 0.18 | 11.12 | 11.16 | 11.12 | 11548 |
| 1720734000 | 11.13 | 0.03 | 0.27 | 11.13 | 11.13 | 11.11 | 4399 |
| 1720647600 | 11.1 | 0.05 | 0.45 | 11.05 | 11.1 | 11.05 | 4141 |
| 1720561200 | 11.05 | -0.02 | -0.18 | 11.03 | 11.06 | 11.03 | 7638 |
| 1720474800 | 11.07 | -0.01 | -0.09 | 11.1 | 11.1 | 11.07 | 3189 |
| 1720215600 | 11.08 | 0.11 | 1.00 | 11.05 | 11.08 | 11.05 | 1385 |
| 1720129200 | 10.97 | -0.03 | -0.27 | 11 | 11.02 | 10.97 | 3252 |
| 1720042800 | 11 | -0.01 | -0.09 | 11 | 11.03 | 10.93 | 9731 |
| 1719956400 | 11.01 | 0.01 | 0.09 | 11 | 11.01 | 10.99 | 6292 |
| 1719610800 | 11 | -0.03 | -0.27 | 11.05 | 11.05 | 10.99 | 23936 |
| 1719524400 | 11.03 | -0.04 | -0.36 | 11.05 | 11.05 | 11.03 | 3469 |
| 1719438000 | 11.07 | 0 | 0.00 | 11.07 | 11.08 | 11.05 | 5703 |
| 1719351600 | 11.07 | 0 | 0.00 | 11.06 | 11.09 | 11.06 | 10700 |
| 1719265200 | 11.07 | 0 | 0.00 | 11.06 | 11.1 | 11.06 | 7849 |
| 1719006000 | 11.07 | 0 | 0.00 | 11.1 | 11.1 | 11.06 | 4618 |
| 1718919600 | 11.07 | 0 | 0.00 | 11.05 | 11.07 | 11.04 | 2056 |
| 1718833200 | 11.07 | -0.02 | -0.18 | 11.06 | 11.07 | 11.06 | 2030 |
| 1718746800 | 11.09 | 0.04 | 0.36 | 11.04 | 11.09 | 11.04 | 2368 |
| 1718660400 | 11.05 | 0.03 | 0.27 | 11.02 | 11.07 | 11.02 | 4976 |
| 1718401200 | 11.02 | -0.05 | -0.45 | 11.05 | 11.06 | 11.02 | 6117 |
| 1718314800 | 11.07 | 0.02 | 0.18 | 11.08 | 11.08 | 11.06 | 4739 |
| 1718228400 | 11.05 | -0.01 | -0.09 | 11.07 | 11.11 | 11.05 | 76887 |
| 1718142000 | 11.06 | 0.01 | 0.09 | 11.06 | 11.07 | 11.04 | 7511 |
| 1718055600 | 11.05 | 0.02 | 0.18 | 11.07 | 11.07 | 11.03 | 15737 |
| 1717796400 | 11.03 | -0.01 | -0.09 | 11.05 | 11.05 | 11.02 | 5869 |
| 1717710000 | 11.04 | -0.04 | -0.36 | 11.1 | 11.1 | 11.04 | 3845 |
| 1717623600 | 11.08 | 0.07 | 0.64 | 11.07 | 11.08 | 11.04 | 10466 |
| 1717537200 | 11.01 | -0.01 | -0.09 | 11 | 11.04 | 11 | 7816 |
| 1717450800 | 11.02 | -0.02 | -0.18 | 11.17 | 11.17 | 11.01 | 12073 |
| 1717191600 | 11.04 | 0.08 | 0.73 | 11 | 11.04 | 11 | 1710 |
| 1717105200 | 10.96 | -0.06 | -0.54 | 10.97 | 11 | 10.96 | 6227 |
| 1717018800 | 11.02 | -0.01 | -0.09 | 11.09 | 11.09 | 11 | 7453 |
| 1716932400 | 11.03 | -0.09 | -0.81 | 11.12 | 11.12 | 11.03 | 7215 |
| 1716846000 | 11.12 | 0.06 | 0.54 | 11.03 | 11.12 | 11.03 | 2282 |
| 1716586800 | 11.06 | 0.01 | 0.09 | 11.09 | 11.09 | 11.06 | 4003 |
| 1716500400 | 11.05 | -0.01 | -0.09 | 11.11 | 11.11 | 11.04 | 3041 |
| 1716414000 | 11.06 | -0.06 | -0.54 | 11.06 | 11.09 | 11.05 | 8269 |
| 1716327600 | 11.12 | 0.01 | 0.09 | 11.08 | 11.12 | 11.08 | 4734 |
| 1715982000 | 11.11 | 0.01 | 0.09 | 11.12 | 11.12 | 11.09 | 4114 |
| 1715895600 | 11.1 | -0.03 | -0.27 | 11.15 | 11.15 | 11.09 | 5024 |
| 1715809200 | 11.13 | 0.1 | 0.91 | 11.1 | 11.15 | 11.1 | 11866 |
| 1715722800 | 11.03 | -0.01 | -0.09 | 11.02 | 11.08 | 11.02 | 3380 |
| 1715636400 | 11.04 | 0 | 0.00 | 11.01 | 11.05 | 11.01 | 4094 |
| 1715377200 | 11.04 | -0.02 | -0.18 | 11.01 | 11.05 | 11.01 | 1411 |
| 1715290800 | 11.06 | -0.02 | -0.18 | 11.1 | 11.1 | 11.04 | 1576 |
| 1715204400 | 11.08 | -0.01 | -0.09 | 11.07 | 11.08 | 11.06 | 4664 |
| 1715118000 | 11.09 | 0.01 | 0.09 | 11.09 | 11.1 | 11.08 | 9518 |
| 1715031600 | 11.08 | 0 | 0.00 | 11.1 | 11.1 | 11.08 | 3014 |
| 1714772400 | 11.08 | 0.06 | 0.54 | 10.96 | 11.08 | 10.96 | 17555 |
| 1714686000 | 11.02 | 0.05 | 0.46 | 11.09 | 11.09 | 11 | 12486 |
| 1714599600 | 10.97 | 0.04 | 0.37 | 10.9 | 11 | 10.9 | 4179 |
| 1714513200 | 10.93 | -0.05 | -0.46 | 11.02 | 11.02 | 10.92 | 12011 |
| 1714426800 | 10.98 | 0.04 | 0.37 | 10.95 | 10.98 | 10.93 | 2679 |
| 1714167600 | 10.94 | -0.02 | -0.18 | 11 | 11 | 10.94 | 2297 |
| 1714081200 | 10.96 | -0.02 | -0.18 | 11 | 11 | 10.9 | 4271 |
| 1713994800 | 10.98 | -0.02 | -0.18 | 11.01 | 11.01 | 10.96 | 2274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
