Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.18
+0.04 (0.26%)
Jun 1, 2026, 3:59 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202615.1515.1515.1315.15-0.07%5,675
May 29, 202615.1415.1515.1215.1415.140.20%11,083
May 28, 202615.1415.1415.1015.1115.11-0.04%7,866
May 27, 202615.1515.1815.1015.1815.120.26%20,184
May 26, 202615.1415.1415.0915.1415.08-43,809
May 25, 202615.1115.1415.1015.1415.08-5,261
May 22, 202615.0815.1415.0815.1415.080.07%2,871
May 21, 202615.0615.1315.0615.1315.070.27%24,532
May 20, 202615.0515.0915.0515.0915.030.20%14,792
May 19, 202615.1215.1215.0415.0615.00-0.46%48,228
May 15, 202615.1615.1615.1115.1315.07-0.33%13,739
May 14, 202615.1915.1915.1515.1815.120.20%15,558
May 13, 202615.1615.1615.1315.1515.09-0.07%26,737
May 12, 202615.1915.1915.1315.1615.10-0.07%18,352
May 11, 202615.1815.1815.1415.1715.110.07%34,932
May 8, 202615.1315.1715.1315.1615.10-0.07%22,901
May 7, 202615.1615.1815.1315.1715.110.07%9,994
May 6, 202615.1015.1615.1015.1615.100.40%43,224
May 5, 202615.1115.1215.0815.1015.04-0.13%10,192
May 4, 202615.1115.1415.0815.1215.060.03%10,378
May 1, 202615.1115.1215.0815.1215.050.37%16,421
Apr 30, 202615.0715.0715.0415.0615.00-0.13%21,670
Apr 29, 202615.1015.1015.0715.0815.02-0.17%17,560
Apr 28, 202615.1415.1915.1415.1715.04-0.07%35,294
Apr 27, 202615.1715.1815.1515.1815.050.10%17,805
Apr 24, 202615.1415.1715.1315.1715.040.10%5,455
Apr 23, 202615.1215.1715.1215.1515.02-0.13%17,634
Apr 22, 202615.1515.1715.1415.1715.040.20%1,772
Apr 21, 202615.1615.1715.1415.1415.01-0.13%9,709
Apr 20, 202615.1015.1615.1015.1615.030.20%9,681
Apr 17, 202615.0715.1315.0715.1315.000.27%18,515
Apr 16, 202615.1515.1515.0915.0914.96-0.20%6,486
Apr 15, 202615.0615.1315.0615.1214.990.13%13,757
Apr 14, 202615.0815.1015.0615.1014.970.53%16,067
Apr 13, 202615.0815.0814.9815.0214.89-0.20%24,399
Apr 10, 202615.0515.0615.0315.0514.920.13%8,800
Apr 9, 202614.9615.0314.9615.0314.900.74%20,420
Apr 8, 202614.8614.9214.8614.9214.790.40%29,375
Apr 7, 202614.9014.9014.8314.8614.730.10%13,063
Apr 6, 202614.8214.8614.8214.8514.720.17%21,687
Apr 2, 202614.7914.8314.7914.8214.700.34%21,713
Apr 1, 202614.7714.7914.7614.7714.650.61%7,358
Mar 31, 202614.6514.6814.6114.6814.560.07%19,082
Mar 30, 202614.7214.7314.6314.6714.55-0.38%16,180
Mar 27, 202614.7814.7914.7614.7914.60-0.47%20,862
Mar 26, 202614.8014.8614.8014.8614.67-0.10%6,502
Mar 25, 202614.9014.9014.8614.8814.690.30%3,745
Mar 24, 202614.8014.8314.8014.8314.640.47%4,241
Mar 23, 202614.8414.8414.7014.7614.57-0.14%25,092
Mar 20, 202614.8414.8414.7814.7814.59-0.07%14,166