BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada · Delayed Price · Currency is CAD 15.15
+0.03 (0.20%)
At close: Nov 28, 2025
TSX:ZFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.11 | 15.15 | 15.09 | 15.15 | 15.15 | 0.20% | 28,424 |
| Nov 27, 2025 | 15.07 | 15.13 | 15.07 | 15.12 | 15.12 | 0.27% | 10,931 |
| Nov 26, 2025 | 15.04 | 15.08 | 15.04 | 15.08 | 15.08 | -0.26% | 18,265 |
| Nov 25, 2025 | 15.07 | 15.12 | 15.07 | 15.12 | 15.06 | 0.20% | 17,496 |
| Nov 24, 2025 | 15.07 | 15.09 | 15.06 | 15.09 | 15.03 | 0.27% | 17,162 |
| Nov 21, 2025 | 15.02 | 15.05 | 15.00 | 15.05 | 14.99 | - | 58,567 |
| Nov 20, 2025 | 15.06 | 15.08 | 15.04 | 15.05 | 14.99 | 0.07% | 28,691 |
| Nov 19, 2025 | 15.03 | 15.05 | 15.03 | 15.04 | 14.98 | -0.13% | 14,605 |
| Nov 18, 2025 | 15.07 | 15.07 | 15.02 | 15.06 | 15.00 | -0.26% | 15,752 |
| Nov 17, 2025 | 15.09 | 15.10 | 15.07 | 15.10 | 15.04 | 0.07% | 9,551 |
| Nov 14, 2025 | 15.04 | 15.09 | 15.04 | 15.09 | 15.03 | -0.33% | 14,295 |
| Nov 13, 2025 | 15.10 | 15.14 | 15.10 | 15.14 | 15.07 | -0.07% | 24,126 |
| Nov 12, 2025 | 15.17 | 15.17 | 15.14 | 15.15 | 15.08 | -0.13% | 15,295 |
| Nov 11, 2025 | 15.13 | 15.17 | 15.13 | 15.17 | 15.10 | 0.73% | 13,056 |
| Nov 10, 2025 | 15.08 | 15.11 | 15.06 | 15.06 | 15.00 | - | 16,714 |
| Nov 7, 2025 | 15.05 | 15.08 | 15.05 | 15.06 | 15.00 | -0.26% | 10,872 |
| Nov 6, 2025 | 15.12 | 15.12 | 15.05 | 15.10 | 15.04 | 0.07% | 17,182 |
| Nov 5, 2025 | 15.06 | 15.09 | 15.06 | 15.09 | 15.03 | -0.07% | 30,231 |
| Nov 4, 2025 | 15.09 | 15.10 | 15.07 | 15.10 | 15.04 | -0.07% | 13,209 |
| Nov 3, 2025 | 15.10 | 15.11 | 15.10 | 15.11 | 15.05 | -0.07% | 13,157 |
| Oct 31, 2025 | 15.11 | 15.12 | 15.09 | 15.12 | 15.06 | - | 17,591 |
| Oct 30, 2025 | 15.14 | 15.14 | 15.08 | 15.12 | 15.06 | -0.33% | 18,686 |
| Oct 29, 2025 | 15.22 | 15.22 | 15.13 | 15.17 | 15.04 | -0.33% | 41,964 |
| Oct 28, 2025 | 15.23 | 15.23 | 15.21 | 15.22 | 15.09 | 0.13% | 14,944 |
| Oct 27, 2025 | 15.21 | 15.21 | 15.18 | 15.20 | 15.07 | 0.13% | 14,059 |
| Oct 24, 2025 | 15.15 | 15.18 | 15.15 | 15.18 | 15.05 | 0.40% | 30,285 |
| Oct 23, 2025 | 15.12 | 15.12 | 15.10 | 15.12 | 14.99 | -0.07% | 19,286 |
| Oct 22, 2025 | 15.09 | 15.13 | 15.09 | 15.13 | 15.00 | -0.07% | 11,146 |
| Oct 21, 2025 | 15.10 | 15.14 | 15.08 | 15.14 | 15.01 | 0.33% | 11,666 |
| Oct 20, 2025 | 15.09 | 15.09 | 15.07 | 15.09 | 14.96 | 0.60% | 13,743 |
| Oct 17, 2025 | 15.06 | 15.06 | 15.00 | 15.00 | 14.87 | -0.53% | 13,879 |
| Oct 16, 2025 | 15.11 | 15.11 | 15.00 | 15.08 | 14.95 | -0.13% | 90,424 |
| Oct 15, 2025 | 15.03 | 15.10 | 15.03 | 15.10 | 14.97 | 0.40% | 36,774 |
| Oct 14, 2025 | 15.10 | 15.10 | 15.01 | 15.04 | 14.91 | -0.33% | 89,470 |
| Oct 10, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 14.96 | -0.20% | 15,272 |
| Oct 9, 2025 | 15.16 | 15.16 | 15.10 | 15.12 | 14.99 | -0.20% | 30,786 |
| Oct 8, 2025 | 15.15 | 15.15 | 15.14 | 15.15 | 15.02 | -0.07% | 6,756 |
| Oct 7, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | 15.03 | 0.13% | 23,717 |
| Oct 6, 2025 | 15.13 | 15.15 | 15.12 | 15.14 | 15.01 | 0.20% | 39,580 |
| Oct 3, 2025 | 15.11 | 15.13 | 15.11 | 15.11 | 14.98 | -0.13% | 12,118 |
| Oct 2, 2025 | 15.13 | 15.13 | 15.11 | 15.13 | 15.00 | 0.07% | 16,970 |
| Oct 1, 2025 | 15.13 | 15.13 | 15.10 | 15.12 | 14.99 | -0.13% | 17,440 |
| Sep 30, 2025 | 15.14 | 15.15 | 15.13 | 15.14 | 15.01 | 0.20% | 7,801 |
| Sep 29, 2025 | 15.09 | 15.11 | 15.09 | 15.11 | 14.98 | -0.26% | 29,066 |
| Sep 26, 2025 | 15.18 | 15.18 | 15.12 | 15.15 | 14.95 | -0.13% | 7,276 |
| Sep 25, 2025 | 15.13 | 15.17 | 15.11 | 15.17 | 14.97 | -0.07% | 11,982 |
| Sep 24, 2025 | 15.19 | 15.19 | 15.16 | 15.18 | 14.98 | 0.07% | 20,315 |
| Sep 23, 2025 | 15.19 | 15.19 | 15.16 | 15.17 | 14.97 | -0.07% | 11,180 |
| Sep 22, 2025 | 15.18 | 15.18 | 15.11 | 15.18 | 14.98 | 0.10% | 21,651 |
| Sep 19, 2025 | 15.18 | 15.18 | 15.12 | 15.17 | 14.97 | 0.10% | 2,238 |