Skip to main content
BMO Floating Rate High Yield ETF (TSX: ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.13
+0.01 (0.07%)
Jan 29, 2025, 3:59 PM EST

ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202515.1415.1415.1315.1315.130.07%500
Jan 28, 202515.1315.1315.1115.1215.12-1,990
Jan 27, 202515.1615.1615.0815.1215.12-0.07%17,838
Jan 24, 202515.1415.1415.1215.1315.130.13%13,800
Jan 23, 202515.1515.1515.1115.1115.11-0.13%18,523
Jan 22, 202515.1015.1415.1015.1315.130.27%6,100
Jan 21, 202515.0215.0915.0215.0915.090.13%15,744
Jan 20, 202515.0815.0815.0515.0715.070.20%8,200
Jan 17, 202515.0015.0515.0015.0415.040.33%2,932
Jan 16, 202514.9715.0514.9714.9914.990.13%7,000
Jan 15, 202514.9114.9814.9114.9714.970.47%17,200
Jan 14, 202514.8714.9414.8714.9014.900.13%7,321
Jan 13, 202514.9214.9314.8814.8814.88-0.53%7,000
Jan 10, 202514.9814.9814.9514.9614.96-12,809
Jan 9, 202514.9815.0114.9614.9614.96-18,243
Jan 8, 202515.0015.0114.9414.9614.96-0.40%20,900
Jan 7, 202515.0715.0715.0115.0215.02-0.07%15,834
Jan 6, 202515.0215.0415.0115.0315.030.27%8,816
Jan 3, 202515.0215.0214.9914.9914.99-0.07%7,800
Jan 2, 202514.9915.0014.9815.0015.000.27%5,129
Dec 31, 202414.9414.9714.9414.9614.96-0.27%6,900
Dec 30, 202415.0215.0214.9415.0015.00-0.53%20,730
Dec 27, 202415.0715.0815.0615.0815.000.20%7,706
Dec 24, 202415.0515.0515.0515.0514.970.07%800
Dec 23, 202415.0515.0515.0215.0414.960.33%7,828
Dec 20, 202415.0015.0014.9914.9914.91-0.07%1,100
Dec 19, 202415.0515.0514.9215.0014.92-0.60%31,800
Dec 18, 202415.1115.1115.0715.0915.01-0.20%36,740
Dec 17, 202415.1415.1415.1015.1215.030.13%8,005
Dec 16, 202415.1115.1215.0815.1015.02-0.13%13,700
Dec 13, 202415.1115.1215.0715.1215.04-14,600
Dec 12, 202415.1715.1715.1215.1215.04-0.07%19,500
Dec 11, 202415.1015.1415.1015.1315.050.07%10,147
Dec 10, 202415.1415.1415.1115.1215.040.13%11,307
Dec 9, 202415.0815.1115.0815.1015.02-0.20%14,920
Dec 6, 202415.1515.1515.1315.1315.050.13%10,849
Dec 5, 202415.0815.1215.0815.1115.030.07%6,107
Dec 4, 202415.0815.1115.0615.1015.02-5,700
Dec 3, 202415.0515.1015.0515.1015.020.20%20,502
Dec 2, 202415.0515.0815.0515.0714.990.13%6,625
Nov 29, 202415.0715.0715.0515.0514.97-5,341
Nov 28, 202415.0315.0615.0315.0514.97-0.20%7,600
Nov 27, 202415.1115.1115.0315.0815.00-0.33%25,700
Nov 26, 202415.1315.1315.1115.1314.970.20%9,935
Nov 25, 202415.0115.1115.0115.1014.940.07%13,800
Nov 22, 202415.0615.1015.0615.0914.930.13%8,100
Nov 21, 202415.0515.0715.0515.0714.910.27%4,940
Nov 20, 202415.1115.1115.0015.0314.87-20,902
Nov 19, 202415.0315.0515.0215.0314.870.13%7,534
Nov 18, 202415.0615.0615.0015.0114.85-0.07%3,300
Nov 15, 202415.0815.0814.9915.0214.86-0.20%40,300
Nov 14, 202415.0715.0715.0415.0514.89-2,612
Nov 13, 202414.9815.0514.9815.0514.890.33%14,229
Nov 12, 202415.1015.1015.0015.0014.84-0.46%15,900
Nov 11, 202415.1015.1015.0515.0714.910.07%5,431
Nov 8, 202415.0715.0715.0415.0614.900.33%3,508
Nov 7, 202415.0115.0114.9915.0114.850.47%10,633
Nov 6, 202414.9414.9414.9114.9414.780.74%12,836
Nov 5, 202414.8514.8514.8214.8314.67-1,735
Nov 4, 202414.8414.8414.8114.8314.67-0.07%5,400
Nov 1, 202414.9014.9014.8114.8414.680.27%1,700
Oct 31, 202414.8514.8514.8014.8014.64-0.47%20,100
Oct 30, 202414.9614.9614.8614.8714.71-0.73%14,801
Oct 29, 202414.9614.9814.9614.9814.720.20%14,130
Oct 28, 202414.9714.9714.9114.9514.690.07%8,700
Oct 25, 202414.9514.9514.9314.9414.680.13%4,400
Oct 24, 202414.9314.9314.9114.9214.660.13%19,600
Oct 23, 202414.9314.9414.9014.9014.64-0.20%9,608
Oct 22, 202414.9114.9414.9114.9314.670.20%9,000
Oct 21, 202414.9714.9714.9014.9014.64-0.33%7,248
Oct 18, 202414.9914.9914.9514.9514.69-0.07%6,845
Oct 17, 202414.9714.9714.9614.9614.700.13%2,934
Oct 16, 202414.9914.9914.9314.9414.680.07%1,300
Oct 15, 202414.9314.9414.9114.9314.670.13%7,040
Oct 11, 202414.9014.9114.8914.9114.650.07%2,135
Oct 10, 202414.8914.9014.8814.9014.640.07%17,400
Oct 9, 202414.8514.8914.8514.8914.630.20%6,408
Oct 8, 202414.8014.8614.8014.8614.600.07%4,900
Oct 7, 202414.8514.8714.8314.8514.60-17,918
Oct 4, 202414.8714.8714.8514.8514.60-4,300
Oct 3, 202414.8614.8614.8214.8514.60-17,000
Oct 2, 202414.8814.8814.8314.8514.60-0.27%14,135
Oct 1, 202414.8914.8914.8314.8914.630.13%20,000
Sep 30, 202414.8514.8714.8314.8714.610.07%7,515
Sep 27, 202414.9514.9514.8314.8614.60-0.34%12,726
Sep 26, 202414.9214.9214.9114.9114.56-1,310
Sep 25, 202414.9014.9114.9014.9114.560.07%7,101
Sep 24, 202414.8814.9114.8614.9014.550.20%5,845
Sep 23, 202414.9014.9014.8614.8714.52-0.27%13,100
Sep 20, 202414.8614.9114.8614.9114.560.20%4,744
Sep 19, 202414.8414.8814.8314.8814.530.40%12,840
Sep 18, 202414.8714.8714.8014.8214.47-0.13%6,600
Sep 17, 202414.8514.8514.8414.8414.490.20%6,800
Sep 16, 202414.8014.8214.7914.8114.460.14%6,800
Sep 13, 202414.7114.7914.7114.7914.440.27%8,600
Sep 12, 202414.7114.7514.7114.7514.400.27%2,733
Sep 11, 202414.7214.7214.6814.7114.36-0.14%12,000
Sep 10, 202414.7214.7314.6914.7314.380.34%5,839
Sep 9, 202414.7314.7314.6614.6814.330.07%8,700
Sep 6, 202414.7214.7314.6714.6714.32-0.20%7,900