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
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
July 22, 2025	12.42	12.42	12.42	12.42	12.42	213
July 21, 2025	12.45	12.44	12.44	12.45	12.44	1,900
July 18, 2025	12.39	12.4	12.4	12.4	12.38	3,617
July 17, 2025	12.43	12.31	12.31	12.43	12.31	300
July 16, 2025	12.4	12.42	12.42	12.42	12.39	5,100
July 15, 2025	12.32	12.39	12.39	12.39	12.32	3,221
July 14, 2025	12.32	12.39	12.39	12.39	12.32	500
July 11, 2025	12.46	12.4	12.4	12.46	12.4	1,300
July 10, 2025	12.42	12.43	12.43	12.43	12.42	300
July 09, 2025	12.41	12.41	12.41	12.41	12.41	1,000
July 08, 2025	12.33	12.4	12.4	12.4	12.33	1,790
July 07, 2025	12.3	12.43	12.43	12.43	12.3	11,900
July 04, 2025	12.45	12.3	12.3	12.48	12.3	2,907
July 03, 2025	12.38	12.38	12.38	12.38	12.38	444
July 02, 2025	12.4	12.48	12.48	12.48	12.4	34,501
June 30, 2025	12.4	12.4	12.4	12.4	12.4	405
June 27, 2025	12.46	12.46	12.46	12.46	12.46	400
June 26, 2025	12.33	12.45	12.4	12.45	12.33	900
June 25, 2025	12.36	12.28	12.24	12.38	12.28	809
June 24, 2025	12.35	12.34	12.29	12.35	12.34	1,300
June 23, 2025	12.3	12.3	12.3	12.3	12.3	282
June 20, 2025	12.3	12.3	12.3	12.3	12.3	200
June 19, 2025	12.32	12.35	12.35	12.35	12.32	3,400
June 18, 2025	12.28	12.28	12.28	12.29	12.28	800
June 17, 2025	12.35	12.29	12.29	12.35	12.29	700
June 16, 2025	12.35	12.35	12.35	12.35	12.35	187
June 13, 2025	12.3	12.35	12.35	12.35	12.3	2,326
June 12, 2025	12.31	12.31	12.31	12.31	12.31	0
June 11, 2025	12.3	12.31	12.31	12.31	12.29	2,545
June 10, 2025	12.24	12.24	12.24	12.24	12.24	1,300
June 09, 2025	12.28	12.28	12.28	12.28	12.28	400
June 06, 2025	12.32	12.32	12.32	12.32	12.32	0
June 05, 2025	12.29	12.32	12.32	12.32	12.27	3,300
June 04, 2025	12.28	12.35	12.35	12.35	12.28	2,700
June 03, 2025	12.24	12.23	12.23	12.29	12.22	4,104
June 02, 2025	12.2	12.2	12.2	12.2	12.2	1,147
May 30, 2025	12.26	12.26	12.26	12.26	12.26	110
May 29, 2025	12.26	12.23	12.23	12.26	12.22	2,344

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