Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.14
0.00 (0.00%)
Apr 22, 2026, 11:33 AM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202615.1515.1515.1415.14--383
Apr 21, 202615.1615.1715.1415.1415.14-0.13%9,709
Apr 20, 202615.1015.1615.1015.1615.160.20%9,681
Apr 17, 202615.0715.1315.0715.1315.130.27%18,515
Apr 16, 202615.1515.1515.0915.0915.09-0.20%6,486
Apr 15, 202615.0615.1315.0615.1215.120.13%13,757
Apr 14, 202615.0815.1015.0615.1015.100.53%16,067
Apr 13, 202615.0815.0814.9815.0215.02-0.20%24,399
Apr 10, 202615.0515.0615.0315.0515.050.13%8,800
Apr 9, 202614.9615.0314.9615.0315.030.74%20,420
Apr 8, 202614.8614.9214.8614.9214.920.40%29,375
Apr 7, 202614.9014.9014.8314.8614.860.10%13,063
Apr 6, 202614.8214.8614.8214.8514.850.17%21,687
Apr 2, 202614.7914.8314.7914.8214.820.34%21,713
Apr 1, 202614.7714.7914.7614.7714.770.61%7,358
Mar 31, 202614.6514.6814.6114.6814.680.07%19,082
Mar 30, 202614.7214.7314.6314.6714.67-0.81%16,180
Mar 27, 202614.7814.7914.7614.7914.73-0.47%20,862
Mar 26, 202614.8014.8614.8014.8614.80-0.10%6,502
Mar 25, 202614.9014.9014.8614.8814.810.30%3,745
Mar 24, 202614.8014.8314.8014.8314.770.47%4,241
Mar 23, 202614.8414.8414.7014.7614.70-0.14%25,092
Mar 20, 202614.8414.8414.7814.7814.72-0.07%14,166
Mar 19, 202614.8414.8414.7514.7914.73-0.40%13,592
Mar 18, 202614.8114.8514.8114.8514.790.07%7,577
Mar 17, 202614.8214.8414.8214.8414.780.34%12,549
Mar 16, 202614.7714.8114.7614.7914.73-0.07%32,448
Mar 13, 202614.7914.8114.7514.8014.74-23,894
Mar 12, 202614.9114.9114.8014.8014.74-0.74%11,897
Mar 11, 202614.8914.9114.8714.9114.85-0.20%8,192
Mar 10, 202614.8714.9414.8714.9414.880.34%21,880
Mar 9, 202614.9014.9014.8114.8914.83-0.20%26,774
Mar 6, 202614.9114.9414.9114.9214.86-0.53%7,437
Mar 5, 202615.0215.0214.9515.0014.940.20%21,866
Mar 4, 202614.9114.9814.9114.9714.910.20%15,642
Mar 3, 202614.9214.9414.9114.9414.88-0.13%31,967
Mar 2, 202614.9014.9614.8914.9614.90-24,361
Feb 27, 202615.0515.0514.9614.9614.90-0.60%26,180
Feb 26, 202615.0315.0615.0315.0514.98-0.33%20,729
Feb 25, 202615.0815.1115.0815.1014.97-0.07%23,092
Feb 24, 202615.0615.1215.0615.1114.98-0.07%30,005
Feb 23, 202615.1315.1315.1015.1214.99-16,782
Feb 20, 202615.1015.1315.1015.1214.99-0.13%7,232
Feb 19, 202615.1115.1415.1015.1415.010.13%20,455
Feb 18, 202615.1215.1315.1215.1214.99-0.13%12,626
Feb 17, 202615.1115.1415.1015.1415.01-14,208
Feb 13, 202615.1115.1515.1115.1415.01-41,698
Feb 12, 202615.1315.1615.1315.1415.01-0.13%6,317
Feb 11, 202615.1615.1615.1315.1615.03-0.07%14,517
Feb 10, 202615.1615.1815.1515.1715.040.13%51,676