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
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
November 21, 2025	12.56	12.56	12.56	12.56	12.56	0
November 20, 2025	12.6	12.56	12.56	12.6	12.56	2,200
November 19, 2025	12.61	12.57	12.57	12.66	12.57	9,700
November 18, 2025	12.6	12.61	12.61	12.61	12.6	1,337
November 17, 2025	12.6	12.6	12.6	12.6	12.6	2,200
November 14, 2025	12.61	12.61	12.61	12.61	12.61	0
November 13, 2025	12.6	12.61	12.61	12.61	12.6	803
November 12, 2025	12.64	12.64	12.64	12.64	12.64	1
November 11, 2025	12.54	12.64	12.64	12.64	12.54	1,400
November 10, 2025	12.59	12.61	12.61	12.61	12.59	1,332
November 07, 2025	12.58	12.55	12.55	12.59	12.55	2,400
November 06, 2025	12.59	12.62	12.62	12.62	12.59	700
November 05, 2025	12.57	12.54	12.54	12.57	12.54	3,300
November 04, 2025	12.63	12.61	12.61	12.63	12.61	2,729
November 03, 2025	12.6	12.55	12.55	12.61	12.55	700
October 31, 2025	12.55	12.6	12.6	12.62	12.55	1,222
October 30, 2025	12.6	12.58	12.58	12.6	12.57	2,501
October 29, 2025	12.68	12.58	12.53	12.68	12.58	6,220
October 28, 2025	12.65	12.65	12.6	12.65	12.65	500
October 27, 2025	12.67	12.72	12.67	12.72	12.65	8,614
October 24, 2025	12.73	12.61	12.56	12.73	12.6	5,329
October 23, 2025	12.63	12.59	12.54	12.63	12.59	1,818
October 22, 2025	12.6	12.6	12.6	12.64	12.6	8,174
October 21, 2025	12.78	12.63	12.63	12.78	12.62	14,400
October 20, 2025	12.64	12.61	12.61	12.64	12.61	1,600
October 17, 2025	12.58	12.52	12.52	12.59	12.52	4,200
October 16, 2025	12.57	12.62	12.62	12.62	12.56	2,431
October 15, 2025	12.48	12.57	12.57	12.57	12.48	1,900
October 14, 2025	12.47	12.59	12.59	12.59	12.47	3,806
October 10, 2025	12.52	12.46	12.46	12.52	12.46	800
October 09, 2025	12.5	12.44	12.44	12.5	12.44	7,100
October 08, 2025	12.52	12.52	12.52	12.52	12.52	1,800
October 07, 2025	12.51	12.52	12.52	12.52	12.51	13,000
October 06, 2025	12.52	12.54	12.54	12.54	12.52	1,803
October 03, 2025	12.45	12.48	12.48	12.5	12.45	6,909
October 02, 2025	12.51	12.51	12.51	12.51	12.51	1,300
October 01, 2025	12.41	12.42	12.48	12.42	12.41	819
September 30, 2025	12.43	12.44	12.44	12.45	12.43	1,600

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