BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada · Delayed Price · Currency is CAD 15.20
+0.02 (0.13%)
At close: Jan 9, 2026
TSX:ZFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.13% | 11,954 |
| Jan 8, 2026 | 15.19 | 15.19 | 15.17 | 15.18 | 15.18 | -0.13% | 16,646 |
| Jan 7, 2026 | 15.19 | 15.20 | 15.17 | 15.20 | 15.20 | - | 30,671 |
| Jan 6, 2026 | 15.13 | 15.21 | 15.13 | 15.20 | 15.20 | 0.20% | 23,469 |
| Jan 5, 2026 | 15.14 | 15.18 | 15.13 | 15.17 | 15.17 | 0.26% | 35,762 |
| Jan 2, 2026 | 15.16 | 15.16 | 15.12 | 15.13 | 15.13 | -0.07% | 16,055 |
| Dec 31, 2025 | 15.15 | 15.17 | 15.14 | 15.14 | 15.14 | -0.26% | 10,328 |
| Dec 30, 2025 | 15.15 | 15.18 | 15.14 | 15.18 | 15.18 | -0.26% | 35,436 |
| Dec 29, 2025 | 15.21 | 15.22 | 15.20 | 15.22 | 15.16 | 0.07% | 35,998 |
| Dec 24, 2025 | 15.20 | 15.21 | 15.20 | 15.21 | 15.15 | - | 19,972 |
| Dec 23, 2025 | 15.21 | 15.21 | 15.17 | 15.21 | 15.15 | 0.07% | 20,978 |
| Dec 22, 2025 | 15.14 | 15.20 | 15.14 | 15.20 | 15.14 | 0.33% | 44,404 |
| Dec 19, 2025 | 15.14 | 15.15 | 15.14 | 15.15 | 15.09 | - | 11,699 |
| Dec 18, 2025 | 15.15 | 15.15 | 15.13 | 15.15 | 15.09 | -0.13% | 15,567 |
| Dec 17, 2025 | 15.18 | 15.18 | 15.14 | 15.17 | 15.11 | -0.07% | 10,094 |
| Dec 16, 2025 | 15.18 | 15.18 | 15.12 | 15.18 | 15.12 | 0.07% | 13,695 |
| Dec 15, 2025 | 15.19 | 15.19 | 15.16 | 15.17 | 15.11 | -0.13% | 18,138 |
| Dec 12, 2025 | 15.16 | 15.19 | 15.16 | 15.19 | 15.13 | 0.07% | 9,079 |
| Dec 11, 2025 | 15.18 | 15.19 | 15.16 | 15.18 | 15.12 | 0.26% | 15,230 |
| Dec 10, 2025 | 15.15 | 15.15 | 15.11 | 15.14 | 15.08 | -0.13% | 20,444 |
| Dec 9, 2025 | 15.15 | 15.16 | 15.15 | 15.16 | 15.10 | -0.13% | 5,419 |
| Dec 8, 2025 | 15.17 | 15.18 | 15.15 | 15.18 | 15.12 | 0.26% | 27,309 |
| Dec 5, 2025 | 15.15 | 15.15 | 15.12 | 15.14 | 15.08 | -0.07% | 7,126 |
| Dec 4, 2025 | 15.08 | 15.15 | 15.08 | 15.15 | 15.09 | 0.13% | 9,313 |
| Dec 3, 2025 | 15.16 | 15.16 | 15.10 | 15.13 | 15.07 | - | 20,442 |
| Dec 2, 2025 | 15.10 | 15.13 | 15.10 | 15.13 | 15.07 | - | 14,063 |
| Dec 1, 2025 | 15.13 | 15.13 | 15.09 | 15.13 | 15.07 | -0.13% | 7,405 |
| Nov 28, 2025 | 15.11 | 15.15 | 15.09 | 15.15 | 15.09 | 0.20% | 28,424 |
| Nov 27, 2025 | 15.07 | 15.13 | 15.07 | 15.12 | 15.06 | 0.27% | 10,931 |
| Nov 26, 2025 | 15.04 | 15.08 | 15.04 | 15.08 | 15.02 | -0.26% | 18,265 |
| Nov 25, 2025 | 15.07 | 15.12 | 15.07 | 15.12 | 14.99 | 0.20% | 17,496 |
| Nov 24, 2025 | 15.07 | 15.09 | 15.06 | 15.09 | 14.96 | 0.27% | 17,162 |
| Nov 21, 2025 | 15.02 | 15.05 | 15.00 | 15.05 | 14.92 | - | 58,567 |
| Nov 20, 2025 | 15.06 | 15.08 | 15.04 | 15.05 | 14.92 | 0.07% | 28,691 |
| Nov 19, 2025 | 15.03 | 15.05 | 15.03 | 15.04 | 14.91 | -0.13% | 14,605 |
| Nov 18, 2025 | 15.07 | 15.07 | 15.02 | 15.06 | 14.93 | -0.26% | 15,752 |
| Nov 17, 2025 | 15.09 | 15.10 | 15.07 | 15.10 | 14.97 | 0.07% | 9,551 |
| Nov 14, 2025 | 15.04 | 15.09 | 15.04 | 15.09 | 14.96 | -0.33% | 14,295 |
| Nov 13, 2025 | 15.10 | 15.14 | 15.10 | 15.14 | 15.01 | -0.07% | 24,126 |
| Nov 12, 2025 | 15.17 | 15.17 | 15.14 | 15.15 | 15.02 | -0.13% | 15,295 |
| Nov 11, 2025 | 15.13 | 15.17 | 15.13 | 15.17 | 15.04 | 0.73% | 13,056 |
| Nov 10, 2025 | 15.08 | 15.11 | 15.06 | 15.06 | 14.93 | - | 16,714 |
| Nov 7, 2025 | 15.05 | 15.08 | 15.05 | 15.06 | 14.93 | -0.26% | 10,872 |
| Nov 6, 2025 | 15.12 | 15.12 | 15.05 | 15.10 | 14.97 | 0.07% | 17,182 |
| Nov 5, 2025 | 15.06 | 15.09 | 15.06 | 15.09 | 14.96 | -0.07% | 30,231 |
| Nov 4, 2025 | 15.09 | 15.10 | 15.07 | 15.10 | 14.97 | -0.07% | 13,209 |
| Nov 3, 2025 | 15.10 | 15.11 | 15.10 | 15.11 | 14.98 | -0.07% | 13,157 |
| Oct 31, 2025 | 15.11 | 15.12 | 15.09 | 15.12 | 14.99 | - | 17,591 |
| Oct 30, 2025 | 15.14 | 15.14 | 15.08 | 15.12 | 14.99 | -0.33% | 18,686 |
| Oct 29, 2025 | 15.22 | 15.22 | 15.13 | 15.17 | 14.98 | -0.33% | 41,964 |