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
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
September 29, 2025	12.61	12.61	12.61	12.61	12.61	0
September 26, 2025	12.55	12.61	12.61	12.61	12.55	7,400
September 25, 2025	12.54	12.55	12.55	12.55	12.54	939
September 24, 2025	12.51	12.58	12.58	12.58	12.51	524
September 23, 2025	12.47	12.56	12.56	12.56	12.47	3,936
September 22, 2025	12.45	12.5	12.5	12.5	12.45	2,700
September 19, 2025	12.46	12.46	12.46	12.46	12.46	345
September 18, 2025	12.48	12.46	12.46	12.48	12.46	6,200
September 17, 2025	12.54	12.5	12.5	12.54	12.5	1,622
September 16, 2025	12.59	12.54	12.54	12.59	12.54	8,800
September 15, 2025	12.53	12.56	12.56	12.57	12.53	2,708
September 12, 2025	12.55	12.55	12.55	12.55	12.55	2,000
September 11, 2025	12.56	12.58	12.58	12.58	12.56	300
September 10, 2025	12.53	12.55	12.55	12.55	12.51	3,917
September 09, 2025	12.51	12.51	12.51	12.51	12.51	923
September 08, 2025	12.51	12.53	12.53	12.53	12.51	10,100
September 05, 2025	12.53	12.53	12.53	12.53	12.53	4,307
September 04, 2025	12.49	12.5	12.5	12.5	12.49	708
September 03, 2025	12.47	12.48	12.48	12.48	12.47	2,300
September 02, 2025	12.36	12.5	12.5	12.5	12.36	6,316
August 29, 2025	12.47	12.51	12.51	12.51	12.47	3,574
August 28, 2025	12.48	12.5	12.5	12.5	12.48	5,400
August 27, 2025	12.51	12.5	12.46	12.53	12.5	3,501
August 26, 2025	12.48	12.46	12.42	12.48	12.45	2,800
August 25, 2025	12.47	12.47	12.43	12.47	12.47	0
August 22, 2025	12.46	12.47	12.47	12.51	12.46	8,700
August 21, 2025	12.47	12.51	12.51	12.51	12.45	2,313
August 20, 2025	12.48	12.47	12.47	12.48	12.47	920
August 19, 2025	12.52	12.52	12.52	12.52	12.52	1,000
August 18, 2025	12.51	12.54	12.54	12.54	12.51	400
August 15, 2025	12.5	12.5	12.51	12.5	12.5	300
August 14, 2025	12.53	12.54	12.54	12.54	12.53	1,000
August 13, 2025	12.53	12.53	12.53	12.53	12.52	1,000
August 12, 2025	12.4	12.47	12.47	12.47	12.4	1,733
August 11, 2025	12.49	12.49	12.49	12.49	12.49	0
August 08, 2025	12.47	12.47	12.47	12.47	12.47	19
August 07, 2025	12.55	12.55	12.55	12.55	12.55	1,700
August 06, 2025	12.54	12.54	12.54	12.54	12.54	0
August 05, 2025	12.49	12.54	12.54	12.54	12.47	3,309
August 01, 2025	12.43	12.45	12.45	12.45	12.39	3,700
July 31, 2025	12.4	12.41	12.41	12.41	12.4	1,137
July 30, 2025	12.41	12.43	12.43	12.43	12.4	1,501
July 29, 2025	12.47	12.48	12.43	12.5	12.44	3,409
July 28, 2025	12.44	12.46	12.42	12.46	12.44	1,300
July 25, 2025	12.43	12.43	12.39	12.43	12.43	1,810
July 24, 2025	12.43	12.43	12.39	12.43	12.43	0
July 23, 2025	12.42	12.43	12.39	12.43	12.42	1,600

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