Skip to main content
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
14.98
+0.01 (0.07%)
Mar 3, 2025, 2:28 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202514.9314.9714.9214.9714.97-9,392
Feb 27, 202515.0615.0614.9614.9714.97-0.73%40,101
Feb 26, 202515.0815.0815.0615.0815.000.07%6,207
Feb 25, 202515.0215.0715.0115.0715.000.47%16,100
Feb 24, 202515.1015.1015.0015.0014.93-0.33%21,600
Feb 21, 202515.1315.1315.0515.0514.98-0.53%19,100
Feb 20, 202515.1015.1315.1015.1315.06-0.07%43,700
Feb 19, 202515.1415.1415.1215.1415.070.07%9,600
Feb 18, 202515.0715.1415.0715.1315.060.07%17,831
Feb 14, 202515.1215.1215.1115.1215.040.07%8,100
Feb 13, 202515.1115.1115.0915.1115.04-0.07%20,047
Feb 12, 202515.0715.1215.0715.1215.050.20%20,100
Feb 11, 202515.1115.1115.0715.0915.01-19,300
Feb 10, 202515.1315.1315.0815.0915.020.07%8,100
Feb 7, 202515.0715.0815.0615.0815.010.07%14,500
Feb 6, 202515.0315.0815.0315.0715.000.20%17,122
Feb 5, 202515.0515.0815.0415.0414.97-0.13%28,309
Feb 4, 202515.0515.0615.0215.0614.99-0.07%19,200
Feb 3, 202515.0515.0815.0415.0715.000.07%15,100
Jan 31, 202515.0515.0815.0515.0614.99-0.07%4,501
Jan 30, 202515.1115.1115.0415.0715.00-0.40%12,447
Jan 29, 202515.1415.1415.1315.1314.980.07%2,700
Jan 28, 202515.1315.1315.1115.1215.04-2,000
Jan 27, 202515.1615.1615.0815.1215.04-0.07%17,838
Jan 24, 202515.1415.1415.1215.1315.050.13%13,800
Jan 23, 202515.1515.1515.1115.1115.03-0.13%18,523
Jan 22, 202515.1015.1415.1015.1315.050.27%6,100
Jan 21, 202515.0215.0915.0215.0915.010.13%15,744
Jan 20, 202515.0815.0815.0515.0714.990.20%8,200
Jan 17, 202515.0015.0515.0015.0414.960.33%2,932
Jan 16, 202514.9715.0514.9714.9914.910.13%7,000
Jan 15, 202514.9114.9814.9114.9714.890.47%17,200
Jan 14, 202514.8714.9414.8714.9014.820.13%7,321
Jan 13, 202514.9214.9314.8814.8814.80-0.53%7,000
Jan 10, 202514.9814.9814.9514.9614.88-12,809
Jan 9, 202514.9815.0114.9614.9614.88-18,243
Jan 8, 202515.0015.0114.9414.9614.88-0.40%20,900
Jan 7, 202515.0715.0715.0115.0214.94-0.07%15,834
Jan 6, 202515.0215.0415.0115.0314.950.27%8,816
Jan 3, 202515.0215.0214.9914.9914.91-0.07%7,800
Jan 2, 202514.9915.0014.9815.0014.920.27%5,129
Dec 31, 202414.9414.9714.9414.9614.88-0.27%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