BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada
· Delayed Price · Currency is CAD 14.83
-0.05 (-0.34%)
Jun 13, 2025, 3:59 PM EDT
TSX:ZFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.86 | 14.87 | 14.86 | 14.87 | 14.87 | -0.07% | 895 |
| Jun 12, 2025 | 14.91 | 14.91 | 14.87 | 14.88 | 14.88 | -0.27% | 3,211 |
| Jun 11, 2025 | 14.96 | 14.96 | 14.90 | 14.92 | 14.92 | -0.07% | 11,400 |
| Jun 10, 2025 | 14.96 | 14.96 | 14.86 | 14.93 | 14.93 | 0.13% | 9,800 |
| Jun 9, 2025 | 14.86 | 14.91 | 14.86 | 14.91 | 14.91 | 0.40% | 12,946 |
| Jun 6, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | -0.20% | 720 |
| Jun 5, 2025 | 14.82 | 14.88 | 14.82 | 14.88 | 14.88 | - | 8,728 |
| Jun 4, 2025 | 14.88 | 14.88 | 14.85 | 14.88 | 14.88 | 0.13% | 6,127 |
| Jun 3, 2025 | 14.78 | 14.87 | 14.78 | 14.86 | 14.86 | 0.27% | 5,600 |
| Jun 2, 2025 | 14.76 | 14.82 | 14.76 | 14.82 | 14.82 | 0.41% | 2,701 |
| May 30, 2025 | 14.74 | 14.79 | 14.74 | 14.76 | 14.76 | 0.14% | 5,600 |
| May 29, 2025 | 14.84 | 14.84 | 14.74 | 14.74 | 14.74 | -1.01% | 4,700 |
| May 28, 2025 | 14.85 | 14.89 | 14.83 | 14.89 | 14.82 | 0.54% | 3,100 |
| May 27, 2025 | 14.76 | 14.81 | 14.76 | 14.81 | 14.74 | 0.75% | 49,800 |
| May 26, 2025 | 14.75 | 14.75 | 14.69 | 14.70 | 14.63 | -0.41% | 7,341 |
| May 23, 2025 | 14.79 | 14.80 | 14.76 | 14.76 | 14.69 | -0.27% | 13,642 |
| May 22, 2025 | 14.80 | 14.81 | 14.79 | 14.80 | 14.73 | -0.27% | 8,400 |
| May 21, 2025 | 14.92 | 14.92 | 14.83 | 14.84 | 14.77 | -0.47% | 17,043 |
| May 20, 2025 | 14.89 | 14.92 | 14.89 | 14.91 | 14.84 | - | 22,000 |
| May 16, 2025 | 14.86 | 14.92 | 14.82 | 14.91 | 14.84 | 0.40% | 19,500 |
| May 15, 2025 | 14.82 | 14.85 | 14.80 | 14.85 | 14.78 | -0.07% | 8,014 |
| May 14, 2025 | 14.86 | 14.92 | 14.83 | 14.86 | 14.79 | 0.20% | 15,611 |
| May 13, 2025 | 14.76 | 14.85 | 14.76 | 14.83 | 14.76 | 0.68% | 7,100 |
| May 12, 2025 | 14.73 | 14.73 | 14.70 | 14.73 | 14.66 | 0.55% | 35,933 |
| May 9, 2025 | 14.68 | 14.68 | 14.64 | 14.65 | 14.58 | -0.07% | 5,337 |
| May 8, 2025 | 14.64 | 14.67 | 14.59 | 14.66 | 14.59 | 0.41% | 8,339 |
| May 7, 2025 | 14.61 | 14.61 | 14.55 | 14.60 | 14.53 | 0.34% | 7,601 |
| May 6, 2025 | 14.57 | 14.57 | 14.55 | 14.55 | 14.48 | -0.14% | 2,400 |
| May 5, 2025 | 14.51 | 14.60 | 14.51 | 14.57 | 14.50 | 0.07% | 40,913 |
| May 2, 2025 | 14.52 | 14.56 | 14.52 | 14.56 | 14.49 | 0.41% | 9,100 |
| May 1, 2025 | 14.48 | 14.51 | 14.47 | 14.50 | 14.43 | 0.49% | 6,200 |
| Apr 30, 2025 | 14.46 | 14.46 | 14.43 | 14.43 | 14.36 | -0.14% | 6,042 |
| Apr 29, 2025 | 14.45 | 14.46 | 14.43 | 14.45 | 14.45 | -0.69% | 10,600 |
| Apr 28, 2025 | 14.55 | 14.55 | 14.53 | 14.55 | 14.48 | 0.28% | 10,904 |
| Apr 25, 2025 | 14.50 | 14.54 | 14.50 | 14.51 | 14.44 | -0.14% | 2,727 |
| Apr 24, 2025 | 14.42 | 14.53 | 14.42 | 14.53 | 14.46 | 1.04% | 13,305 |
| Apr 23, 2025 | 14.30 | 14.47 | 14.30 | 14.38 | 14.31 | 0.14% | 10,300 |
| Apr 22, 2025 | 14.35 | 14.36 | 14.33 | 14.36 | 14.29 | 0.63% | 7,616 |
| Apr 21, 2025 | 14.46 | 14.46 | 14.27 | 14.27 | 14.20 | -0.90% | 13,329 |
| Apr 17, 2025 | 14.39 | 14.40 | 14.39 | 14.40 | 14.33 | 0.35% | 4,630 |
| Apr 16, 2025 | 14.25 | 14.43 | 14.25 | 14.35 | 14.28 | -0.49% | 17,914 |
| Apr 15, 2025 | 14.46 | 14.46 | 14.40 | 14.42 | 14.35 | - | 5,700 |
| Apr 14, 2025 | 14.31 | 14.42 | 14.31 | 14.42 | 14.35 | 0.42% | 3,200 |
| Apr 11, 2025 | 14.34 | 14.37 | 14.27 | 14.36 | 14.29 | -0.14% | 3,100 |
| Apr 10, 2025 | 14.38 | 14.46 | 14.38 | 14.38 | 14.31 | 0.42% | 25,100 |
| Apr 9, 2025 | 14.00 | 14.37 | 14.00 | 14.32 | 14.25 | 1.99% | 69,000 |
| Apr 8, 2025 | 14.26 | 14.31 | 14.04 | 14.04 | 13.97 | -0.92% | 34,300 |
| Apr 7, 2025 | 14.14 | 14.24 | 14.14 | 14.17 | 14.10 | 0.07% | 21,600 |
| Apr 4, 2025 | 14.25 | 14.39 | 14.16 | 14.16 | 14.09 | -2.95% | 85,200 |
| Apr 3, 2025 | 14.68 | 14.68 | 14.56 | 14.59 | 14.52 | -0.55% | 42,547 |