Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.14
+0.02 (0.13%)
Feb 19, 2026, 3:45 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202615.1115.1415.1015.1415.140.13%20,455
Feb 18, 202615.1215.1315.1215.1215.12-0.13%12,626
Feb 17, 202615.1115.1415.1015.1415.14-14,208
Feb 13, 202615.1115.1515.1115.1415.14-41,698
Feb 12, 202615.1315.1615.1315.1415.14-0.13%6,317
Feb 11, 202615.1615.1615.1315.1615.16-0.07%14,517
Feb 10, 202615.1615.1815.1515.1715.170.13%51,676
Feb 9, 202615.1315.1515.1315.1515.150.33%53,424
Feb 6, 202615.0815.1115.0815.1015.10-0.33%18,647
Feb 5, 202615.1615.1615.1015.1515.15-0.13%57,267
Feb 4, 202615.1515.1715.1215.1715.170.23%7,263
Feb 3, 202615.2315.2315.1115.1415.14-0.23%39,263
Feb 2, 202615.2915.2915.1615.1715.17-20,957
Jan 30, 202615.1515.1815.1115.1715.17-0.13%32,401
Jan 29, 202615.1915.1915.1615.1915.19-0.33%19,623
Jan 28, 202615.2015.2515.2015.2415.180.33%8,862
Jan 27, 202615.2415.2615.1915.1915.13-0.39%55,087
Jan 26, 202615.2615.2615.2315.2515.190.13%24,580
Jan 23, 202615.2615.2615.2315.2315.17-0.13%11,171
Jan 22, 202615.2515.2615.2315.2515.190.07%26,820
Jan 21, 202615.3215.3215.2015.2415.18-0.72%35,996
Jan 20, 202615.2815.3515.2815.3515.290.52%9,451
Jan 19, 202615.2515.2715.2215.2715.210.26%20,869
Jan 16, 202615.4015.4015.2315.2315.17-0.13%14,626
Jan 15, 202615.2115.2715.2115.2515.19-45,977
Jan 14, 202615.2415.2515.1915.2515.190.13%19,098
Jan 13, 202615.2815.2815.2015.2315.170.13%93,802
Jan 12, 202615.1815.2215.1815.2115.150.07%20,538
Jan 9, 202615.1515.2015.1515.2015.140.13%11,954
Jan 8, 202615.1915.1915.1715.1815.12-0.13%16,646
Jan 7, 202615.1915.2015.1715.2015.14-30,671
Jan 6, 202615.1315.2115.1315.2015.140.20%23,469
Jan 5, 202615.1415.1815.1315.1715.110.26%35,762
Jan 2, 202615.1615.1615.1215.1315.07-0.07%16,055
Dec 31, 202515.1515.1715.1415.1415.08-0.26%10,328
Dec 30, 202515.1515.1815.1415.1815.12-0.26%35,436
Dec 29, 202515.2115.2215.2015.2215.090.07%35,998
Dec 24, 202515.2015.2115.2015.2115.08-19,972
Dec 23, 202515.2115.2115.1715.2115.080.07%20,978
Dec 22, 202515.1415.2015.1415.2015.070.33%44,404
Dec 19, 202515.1415.1515.1415.1515.02-11,699
Dec 18, 202515.1515.1515.1315.1515.02-0.13%15,567
Dec 17, 202515.1815.1815.1415.1715.04-0.07%10,094
Dec 16, 202515.1815.1815.1215.1815.050.07%13,695
Dec 15, 202515.1915.1915.1615.1715.04-0.13%18,138
Dec 12, 202515.1615.1915.1615.1915.060.07%9,079
Dec 11, 202515.1815.1915.1615.1815.050.26%15,230
Dec 10, 202515.1515.1515.1115.1415.02-0.13%20,444
Dec 9, 202515.1515.1615.1515.1615.03-0.13%5,419
Dec 8, 202515.1715.1815.1515.1815.050.26%27,309