BMO Emerging Markets Bond Hedged to CAD Index ETF - ZEF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.56	12.67	12.67	12.67	12.56	5,791
February 19, 2026	12.68	12.67	12.67	12.68	12.66	4,907
February 18, 2026	12.69	12.7	12.7	12.7	12.69	3,942
February 17, 2026	12.67	12.69	12.69	12.69	12.67	1,734
February 13, 2026	12.65	12.67	12.67	12.67	12.64	10,000
February 12, 2026	12.64	12.64	12.64	12.64	12.64	2,801
February 11, 2026	12.62	12.63	12.63	12.63	12.62	3,400
February 10, 2026	12.64	12.64	12.64	12.64	12.64	1,300
February 09, 2026	12.6	12.63	12.63	12.63	12.6	5,300
February 06, 2026	12.64	12.61	12.61	12.64	12.6	8,437
February 05, 2026	12.56	12.59	12.59	12.6	12.56	21,722
February 04, 2026	12.52	12.56	12.56	12.56	12.52	6,116
February 03, 2026	12.54	12.57	12.57	12.57	12.54	2,437
February 02, 2026	12.57	12.57	12.57	12.58	12.57	2,211
January 30, 2026	12.55	12.58	12.58	12.58	12.55	4,100
January 29, 2026	12.55	12.56	12.56	12.57	12.55	3,223
January 28, 2026	12.46	12.6	12.56	12.6	12.46	3,541
January 27, 2026	12.6	12.57	12.53	12.61	12.57	5,600
January 26, 2026	12.54	12.61	12.61	12.62	12.54	3,000
January 23, 2026	12.53	12.53	12.53	12.53	12.53	200
January 22, 2026	12.57	12.59	12.59	12.59	12.57	4,316
January 21, 2026	12.48	12.54	12.54	12.56	12.48	2,405
January 20, 2026	12.6	12.55	12.55	12.6	12.53	3,400
January 19, 2026	12.56	12.57	12.57	12.57	12.49	2,633
January 16, 2026	12.64	12.57	12.57	12.64	12.55	3,104
January 15, 2026	12.57	12.57	12.57	12.57	12.57	325
January 14, 2026	12.56	12.59	12.59	12.59	12.55	3,000
January 13, 2026	12.6	12.51	12.51	12.6	12.51	3,000
January 12, 2026	12.57	12.59	12.59	12.59	12.56	1,300
January 09, 2026	12.53	12.59	12.59	12.59	12.53	2,637
January 08, 2026	12.55	12.53	12.53	12.56	12.53	6,216
January 07, 2026	12.5	12.58	12.58	12.58	12.5	2,700
January 06, 2026	12.63	12.59	12.59	12.63	12.57	3,240
January 05, 2026	12.65	12.56	12.56	12.65	12.56	1,100
January 02, 2026	12.56	12.58	12.57	12.58	12.56	1,338
December 31, 2025	12.57	12.53	12.53	12.57	12.53	5,439
December 30, 2025	12.57	12.57	12.57	12.57	12.57	0
December 29, 2025	12.64	12.57	12.57	12.65	12.57	4,200
December 23, 2025	12.59	12.6	12.6	12.6	12.59	1,400
December 22, 2025	12.57	12.57	12.57	12.6	12.56	3,100
December 19, 2025	12.71	12.64	12.64	12.71	12.64	1,814
December 18, 2025	12.59	12.64	12.64	12.64	12.59	34,808
December 17, 2025	12.59	12.52	12.52	12.59	12.52	1,903
December 16, 2025	12.6	12.59	12.59	12.6	12.59	641
December 15, 2025	12.6	12.6	12.6	12.6	12.6	4,093
December 12, 2025	12.55	12.6	12.6	12.6	12.55	4,093
December 11, 2025	12.52	12.59	12.59	12.59	12.52	1,100
December 10, 2025	12.5	12.58	12.58	12.58	12.5	2,000
December 09, 2025	12.54	12.51	12.51	12.54	12.51	1,310
December 08, 2025	12.57	12.58	12.58	12.58	12.57	839
December 05, 2025	12.58	12.58	12.58	12.58	12.58	0
December 04, 2025	12.71	12.58	12.58	12.71	12.58	400
December 03, 2025	12.56	12.56	12.56	12.56	12.56	900
December 02, 2025	12.57	12.57	12.57	12.57	12.55	4,900
December 01, 2025	12.74	12.58	12.58	12.74	12.58	6,526
November 28, 2025	12.55	12.67	12.67	12.67	12.55	6,000
November 27, 2025	12.57	12.6	12.6	12.63	12.5	1,111
November 26, 2025	12.6	12.6	12.6	12.6	12.6	100
November 25, 2025	12.64	12.64	12.59	12.64	12.64	200
November 24, 2025	12.67	12.6	12.56	12.67	12.6	611

BMO Emerging Markets Bond Hedged to CAD Index ETF (ZEF.TO) TSX