BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada
· Delayed Price · Currency is CAD 14.40
+0.04 (0.28%)
Apr 17, 2025, 3:16 PM EDT
TSX:ZFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.39 | 14.40 | 14.39 | 14.40 | 14.40 | 0.35% | 4,630 |
| Apr 16, 2025 | 14.25 | 14.43 | 14.25 | 14.35 | 14.35 | -0.49% | 17,914 |
| Apr 15, 2025 | 14.46 | 14.46 | 14.40 | 14.42 | 14.42 | - | 5,700 |
| Apr 14, 2025 | 14.31 | 14.42 | 14.31 | 14.42 | 14.42 | 0.42% | 3,200 |
| Apr 11, 2025 | 14.34 | 14.37 | 14.27 | 14.36 | 14.36 | -0.14% | 3,100 |
| Apr 10, 2025 | 14.38 | 14.46 | 14.38 | 14.38 | 14.38 | 0.42% | 25,100 |
| Apr 9, 2025 | 14.00 | 14.37 | 14.00 | 14.32 | 14.32 | 1.99% | 69,000 |
| Apr 8, 2025 | 14.26 | 14.31 | 14.04 | 14.04 | 14.04 | -0.92% | 34,300 |
| Apr 7, 2025 | 14.14 | 14.24 | 14.14 | 14.17 | 14.17 | 0.07% | 21,600 |
| Apr 4, 2025 | 14.25 | 14.39 | 14.16 | 14.16 | 14.16 | -2.95% | 85,200 |
| Apr 3, 2025 | 14.68 | 14.68 | 14.56 | 14.59 | 14.59 | -0.55% | 42,547 |
| Apr 2, 2025 | 14.67 | 14.68 | 14.62 | 14.67 | 14.67 | 0.34% | 14,200 |
| Apr 1, 2025 | 14.68 | 14.68 | 14.61 | 14.62 | 14.62 | -0.07% | 9,900 |
| Mar 31, 2025 | 14.63 | 14.66 | 14.60 | 14.63 | 14.63 | -0.68% | 50,200 |
| Mar 28, 2025 | 14.85 | 14.85 | 14.69 | 14.73 | 14.73 | -0.87% | 19,621 |
| Mar 27, 2025 | 14.87 | 14.87 | 14.84 | 14.86 | 14.79 | -0.07% | 9,514 |
| Mar 26, 2025 | 14.93 | 14.93 | 14.87 | 14.87 | 14.80 | -0.13% | 35,124 |
| Mar 25, 2025 | 14.85 | 14.90 | 14.85 | 14.89 | 14.82 | 0.34% | 18,318 |
| Mar 24, 2025 | 14.79 | 14.85 | 14.79 | 14.84 | 14.77 | 0.13% | 22,100 |
| Mar 21, 2025 | 14.89 | 14.89 | 14.79 | 14.82 | 14.75 | -0.47% | 24,000 |
| Mar 20, 2025 | 14.89 | 14.89 | 14.85 | 14.89 | 14.82 | 0.40% | 5,124 |
| Mar 19, 2025 | 14.82 | 14.83 | 14.81 | 14.83 | 14.76 | 0.20% | 11,100 |
| Mar 18, 2025 | 14.81 | 14.82 | 14.78 | 14.80 | 14.73 | -0.07% | 9,713 |
| Mar 17, 2025 | 14.82 | 14.82 | 14.78 | 14.81 | 14.74 | 0.27% | 21,200 |
| Mar 14, 2025 | 14.81 | 14.81 | 14.74 | 14.77 | 14.70 | 0.07% | 18,631 |
| Mar 13, 2025 | 14.75 | 14.78 | 14.73 | 14.76 | 14.69 | - | 14,306 |
| Mar 12, 2025 | 14.78 | 14.79 | 14.76 | 14.76 | 14.69 | - | 15,800 |
| Mar 11, 2025 | 14.78 | 14.80 | 14.72 | 14.76 | 14.69 | -0.47% | 27,935 |
| Mar 10, 2025 | 14.88 | 14.88 | 14.83 | 14.83 | 14.76 | -0.54% | 29,200 |
| Mar 7, 2025 | 14.95 | 14.95 | 14.88 | 14.91 | 14.83 | -0.33% | 26,601 |
| Mar 6, 2025 | 14.97 | 14.97 | 14.92 | 14.96 | 14.89 | -0.13% | 28,119 |
| Mar 5, 2025 | 14.96 | 14.98 | 14.92 | 14.98 | 14.91 | 0.13% | 22,600 |
| Mar 4, 2025 | 14.93 | 14.96 | 14.87 | 14.96 | 14.89 | 0.13% | 35,900 |
| Mar 3, 2025 | 15.00 | 15.00 | 14.94 | 14.94 | 14.87 | -0.20% | 19,833 |
| Feb 28, 2025 | 14.93 | 14.97 | 14.92 | 14.97 | 14.90 | - | 9,400 |
| Feb 27, 2025 | 15.06 | 15.06 | 14.96 | 14.97 | 14.90 | -0.73% | 40,101 |
| Feb 26, 2025 | 15.08 | 15.08 | 15.06 | 15.08 | 14.93 | 0.07% | 6,207 |
| Feb 25, 2025 | 15.02 | 15.07 | 15.01 | 15.07 | 14.93 | 0.47% | 16,100 |
| Feb 24, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.86 | -0.33% | 21,600 |
| Feb 21, 2025 | 15.13 | 15.13 | 15.05 | 15.05 | 14.91 | -0.53% | 19,100 |
| Feb 20, 2025 | 15.10 | 15.13 | 15.10 | 15.13 | 14.99 | -0.07% | 43,700 |
| Feb 19, 2025 | 15.14 | 15.14 | 15.12 | 15.14 | 15.00 | 0.07% | 9,600 |
| Feb 18, 2025 | 15.07 | 15.14 | 15.07 | 15.13 | 14.99 | 0.07% | 17,831 |
| Feb 14, 2025 | 15.12 | 15.12 | 15.11 | 15.12 | 14.97 | 0.07% | 8,100 |
| Feb 13, 2025 | 15.11 | 15.11 | 15.09 | 15.11 | 14.97 | -0.07% | 20,047 |
| Feb 12, 2025 | 15.07 | 15.12 | 15.07 | 15.12 | 14.98 | 0.20% | 20,100 |
| Feb 11, 2025 | 15.11 | 15.11 | 15.07 | 15.09 | 14.94 | - | 19,300 |
| Feb 10, 2025 | 15.13 | 15.13 | 15.08 | 15.09 | 14.95 | 0.07% | 8,100 |
| Feb 7, 2025 | 15.07 | 15.08 | 15.06 | 15.08 | 14.94 | 0.07% | 14,500 |
| Feb 6, 2025 | 15.03 | 15.08 | 15.03 | 15.07 | 14.93 | 0.20% | 17,122 |