Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
14.80
-0.11 (-0.74%)
Mar 12, 2026, 2:22 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202614.9114.9114.8014.80--0.74%11,862
Mar 11, 202614.8914.9114.8714.9114.91-0.20%8,192
Mar 10, 202614.8714.9414.8714.9414.940.34%21,880
Mar 9, 202614.9014.9014.8114.8914.89-0.20%26,774
Mar 6, 202614.9114.9414.9114.9214.92-0.53%7,437
Mar 5, 202615.0215.0214.9515.0015.000.20%21,866
Mar 4, 202614.9114.9814.9114.9714.970.20%15,642
Mar 3, 202614.9214.9414.9114.9414.94-0.13%31,967
Mar 2, 202614.9014.9614.8914.9614.96-16,525
Feb 27, 202615.0515.0514.9614.9614.96-0.60%26,180
Feb 26, 202615.0315.0615.0315.0515.05-0.33%20,729
Feb 25, 202615.0815.1115.0815.1015.04-0.07%23,092
Feb 24, 202615.0615.1215.0615.1115.05-0.07%30,005
Feb 23, 202615.1315.1315.1015.1215.06-16,782
Feb 20, 202615.1015.1315.1015.1215.06-0.13%7,232
Feb 19, 202615.1115.1415.1015.1415.080.13%20,455
Feb 18, 202615.1215.1315.1215.1215.06-0.13%12,626
Feb 17, 202615.1115.1415.1015.1415.08-14,208
Feb 13, 202615.1115.1515.1115.1415.08-41,698
Feb 12, 202615.1315.1615.1315.1415.08-0.13%6,317
Feb 11, 202615.1615.1615.1315.1615.10-0.07%14,517
Feb 10, 202615.1615.1815.1515.1715.110.13%51,676
Feb 9, 202615.1315.1515.1315.1515.090.33%53,424
Feb 6, 202615.0815.1115.0815.1015.04-0.33%18,647
Feb 5, 202615.1615.1615.1015.1515.09-0.13%57,267
Feb 4, 202615.1515.1715.1215.1715.110.23%7,263
Feb 3, 202615.2315.2315.1115.1415.07-0.23%39,263
Feb 2, 202615.2915.2915.1615.1715.11-20,957
Jan 30, 202615.1515.1815.1115.1715.11-0.13%32,401
Jan 29, 202615.1915.1915.1615.1915.13-0.33%19,623
Jan 28, 202615.2015.2515.2015.2415.120.33%8,862
Jan 27, 202615.2415.2615.1915.1915.07-0.39%55,087
Jan 26, 202615.2615.2615.2315.2515.130.13%24,580
Jan 23, 202615.2615.2615.2315.2315.11-0.13%11,171
Jan 22, 202615.2515.2615.2315.2515.130.07%26,820
Jan 21, 202615.3215.3215.2015.2415.12-0.72%35,996
Jan 20, 202615.2815.3515.2815.3515.230.52%9,451
Jan 19, 202615.2515.2715.2215.2715.150.26%20,869
Jan 16, 202615.4015.4015.2315.2315.11-0.13%14,626
Jan 15, 202615.2115.2715.2115.2515.13-45,977
Jan 14, 202615.2415.2515.1915.2515.130.13%19,098
Jan 13, 202615.2815.2815.2015.2315.110.13%93,802
Jan 12, 202615.1815.2215.1815.2115.090.07%20,538
Jan 9, 202615.1515.2015.1515.2015.080.13%11,954
Jan 8, 202615.1915.1915.1715.1815.06-0.13%16,646
Jan 7, 202615.1915.2015.1715.2015.08-30,671
Jan 6, 202615.1315.2115.1315.2015.080.20%23,469
Jan 5, 202615.1415.1815.1315.1715.050.26%35,762
Jan 2, 202615.1615.1615.1215.1315.01-0.07%16,055
Dec 31, 202515.1515.1715.1415.1415.02-0.26%10,328