Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.07
-0.02 (-0.13%)
Jul 22, 2025, 12:42 PM EDT

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202515.0915.0915.0515.0615.06-0.20%2,148
Jul 21, 202515.1015.1015.0815.0915.090.13%28,900
Jul 18, 202515.0715.0715.0515.0715.070.33%8,347
Jul 17, 202515.0615.0614.9915.0215.02-0.07%3,000
Jul 16, 202515.0615.0614.9915.0315.030.07%15,300
Jul 15, 202515.0415.0514.9915.0215.02-0.27%4,532
Jul 14, 202515.0315.0615.0315.0615.060.07%6,100
Jul 11, 202515.0815.0815.0315.0515.05-0.20%2,709
Jul 10, 202515.0915.0915.0515.0815.080.40%6,940
Jul 9, 202515.0315.0415.0115.0215.02-0.20%10,920
Jul 8, 202515.0815.0815.0415.0515.05-0.20%11,400
Jul 7, 202515.1015.1015.0615.0815.08-0.20%10,832
Jul 4, 202515.1015.1115.1015.1115.11-3,100
Jul 3, 202515.0415.1115.0415.1115.110.60%6,147
Jul 2, 202514.9415.0314.9415.0215.020.33%12,719
Jun 30, 202514.9914.9914.9314.9714.970.13%3,743
Jun 27, 202514.9014.9514.9014.9514.95-0.33%14,800
Jun 26, 202514.9815.0014.9615.0014.930.13%9,844
Jun 25, 202514.9814.9814.9514.9814.910.13%3,800
Jun 24, 202514.9714.9714.9514.9614.890.40%6,200
Jun 23, 202514.9214.9214.8914.9014.83-0.13%4,200
Jun 20, 202514.9014.9214.9014.9214.850.34%20,835
Jun 19, 202514.8714.8814.8714.8714.80-1,539
Jun 18, 202514.9214.9214.8714.8714.80-0.27%14,700
Jun 17, 202514.9214.9314.8914.9114.84-12,804
Jun 16, 202514.8314.9114.8314.9114.840.54%9,900
Jun 13, 202514.8614.8714.8314.8314.76-0.34%3,600
Jun 12, 202514.9114.9114.8714.8814.81-0.27%3,211
Jun 11, 202514.9614.9614.9014.9214.85-0.07%11,400
Jun 10, 202514.9614.9614.8614.9314.860.13%9,800
Jun 9, 202514.8614.9114.8614.9114.840.40%12,946
Jun 6, 202514.8814.8814.8514.8514.78-0.20%720
Jun 5, 202514.8214.8814.8214.8814.81-8,728
Jun 4, 202514.8814.8814.8514.8814.810.13%6,127
Jun 3, 202514.7814.8714.7814.8614.790.27%5,600
Jun 2, 202514.7614.8214.7614.8214.750.41%2,701
May 30, 202514.7414.7914.7414.7614.690.14%5,600
May 29, 202514.8414.8414.7414.7414.67-1.01%4,700
May 28, 202514.8514.8914.8314.8914.750.54%3,100
May 27, 202514.7614.8114.7614.8114.670.75%49,800
May 26, 202514.7514.7514.6914.7014.56-0.41%7,341
May 23, 202514.7914.8014.7614.7614.62-0.27%13,642
May 22, 202514.8014.8114.7914.8014.66-0.27%8,400
May 21, 202514.9214.9214.8314.8414.70-0.47%17,043
May 20, 202514.8914.9214.8914.9114.77-22,000
May 16, 202514.8614.9214.8214.9114.770.40%19,500
May 15, 202514.8214.8514.8014.8514.71-0.07%8,014
May 14, 202514.8614.9214.8314.8614.720.20%15,611
May 13, 202514.7614.8514.7614.8314.690.68%7,100
May 12, 202514.7314.7314.7014.7314.590.55%35,933