Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
14.77
+0.09 (0.61%)
Apr 1, 2026, 3:55 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202614.7714.7914.7614.7714.770.61%7,358
Mar 31, 202614.6514.6814.6114.6814.680.07%19,082
Mar 30, 202614.7214.7314.6314.6714.67-0.81%16,180
Mar 27, 202614.7814.7914.7614.7914.73-0.47%20,862
Mar 26, 202614.8014.8614.8014.8614.80-0.10%6,502
Mar 25, 202614.9014.9014.8614.8814.810.30%3,745
Mar 24, 202614.8014.8314.8014.8314.770.47%4,241
Mar 23, 202614.8414.8414.7014.7614.70-0.14%25,092
Mar 20, 202614.8414.8414.7814.7814.72-0.07%14,166
Mar 19, 202614.8414.8414.7514.7914.73-0.40%13,592
Mar 18, 202614.8114.8514.8114.8514.790.07%7,577
Mar 17, 202614.8214.8414.8214.8414.780.34%12,549
Mar 16, 202614.7714.8114.7614.7914.73-0.07%32,448
Mar 13, 202614.7914.8114.7514.8014.74-23,894
Mar 12, 202614.9114.9114.8014.8014.74-0.74%11,897
Mar 11, 202614.8914.9114.8714.9114.85-0.20%8,192
Mar 10, 202614.8714.9414.8714.9414.880.34%21,880
Mar 9, 202614.9014.9014.8114.8914.83-0.20%26,774
Mar 6, 202614.9114.9414.9114.9214.86-0.53%7,437
Mar 5, 202615.0215.0214.9515.0014.940.20%21,866
Mar 4, 202614.9114.9814.9114.9714.910.20%15,642
Mar 3, 202614.9214.9414.9114.9414.88-0.13%31,967
Mar 2, 202614.9014.9614.8914.9614.90-24,361
Feb 27, 202615.0515.0514.9614.9614.90-0.60%26,180
Feb 26, 202615.0315.0615.0315.0514.98-0.33%20,729
Feb 25, 202615.0815.1115.0815.1014.97-0.07%23,092
Feb 24, 202615.0615.1215.0615.1114.98-0.07%30,005
Feb 23, 202615.1315.1315.1015.1214.99-16,782
Feb 20, 202615.1015.1315.1015.1214.99-0.13%7,232
Feb 19, 202615.1115.1415.1015.1415.010.13%20,455
Feb 18, 202615.1215.1315.1215.1214.99-0.13%12,626
Feb 17, 202615.1115.1415.1015.1415.01-14,208
Feb 13, 202615.1115.1515.1115.1415.01-41,698
Feb 12, 202615.1315.1615.1315.1415.01-0.13%6,317
Feb 11, 202615.1615.1615.1315.1615.03-0.07%14,517
Feb 10, 202615.1615.1815.1515.1715.040.13%51,676
Feb 9, 202615.1315.1515.1315.1515.020.33%53,424
Feb 6, 202615.0815.1115.0815.1014.97-0.33%18,647
Feb 5, 202615.1615.1615.1015.1515.02-0.13%57,267
Feb 4, 202615.1515.1715.1215.1715.040.23%7,263
Feb 3, 202615.2315.2315.1115.1415.01-0.23%39,263
Feb 2, 202615.2915.2915.1615.1715.04-20,957
Jan 30, 202615.1515.1815.1115.1715.04-0.13%32,401
Jan 29, 202615.1915.1915.1615.1915.06-0.33%19,623
Jan 28, 202615.2015.2515.2015.2415.050.33%8,862
Jan 27, 202615.2415.2615.1915.1915.00-0.39%55,087
Jan 26, 202615.2615.2615.2315.2515.060.13%24,580
Jan 23, 202615.2615.2615.2315.2315.04-0.13%11,171
Jan 22, 202615.2515.2615.2315.2515.060.07%26,820
Jan 21, 202615.3215.3215.2015.2415.05-0.72%35,996