Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.16
-0.01 (-0.07%)
May 12, 2026, 3:59 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202615.1915.1915.1915.19-0.13%1,914
May 11, 202615.1815.1815.1415.1715.170.07%34,932
May 8, 202615.1315.1715.1315.1615.16-0.07%22,901
May 7, 202615.1615.1815.1315.1715.170.07%9,994
May 6, 202615.1015.1615.1015.1615.160.40%43,224
May 5, 202615.1115.1215.0815.1015.10-0.13%10,192
May 4, 202615.1115.1415.0815.1215.120.03%10,378
May 1, 202615.1115.1215.0815.1215.120.37%16,421
Apr 30, 202615.0715.0715.0415.0615.06-0.13%21,670
Apr 29, 202615.1015.1015.0715.0815.08-0.59%17,560
Apr 28, 202615.1415.1915.1415.1715.11-0.07%35,294
Apr 27, 202615.1715.1815.1515.1815.120.10%17,805
Apr 24, 202615.1415.1715.1315.1715.100.10%5,455
Apr 23, 202615.1215.1715.1215.1515.09-0.13%17,634
Apr 22, 202615.1515.1715.1415.1715.110.20%1,772
Apr 21, 202615.1615.1715.1415.1415.08-0.13%9,709
Apr 20, 202615.1015.1615.1015.1615.100.20%9,681
Apr 17, 202615.0715.1315.0715.1315.070.27%18,515
Apr 16, 202615.1515.1515.0915.0915.03-0.20%6,486
Apr 15, 202615.0615.1315.0615.1215.060.13%13,757
Apr 14, 202615.0815.1015.0615.1015.040.53%16,067
Apr 13, 202615.0815.0814.9815.0214.96-0.20%24,399
Apr 10, 202615.0515.0615.0315.0514.990.13%8,800
Apr 9, 202614.9615.0314.9615.0314.970.74%20,420
Apr 8, 202614.8614.9214.8614.9214.860.40%29,375
Apr 7, 202614.9014.9014.8314.8614.800.10%13,063
Apr 6, 202614.8214.8614.8214.8514.780.17%21,687
Apr 2, 202614.7914.8314.7914.8214.760.34%21,713
Apr 1, 202614.7714.7914.7614.7714.710.61%7,358
Mar 31, 202614.6514.6814.6114.6814.620.07%19,082
Mar 30, 202614.7214.7314.6314.6714.61-0.81%16,180
Mar 27, 202614.7814.7914.7614.7914.66-0.47%20,862
Mar 26, 202614.8014.8614.8014.8614.73-0.10%6,502
Mar 25, 202614.9014.9014.8614.8814.750.30%3,745
Mar 24, 202614.8014.8314.8014.8314.700.47%4,241
Mar 23, 202614.8414.8414.7014.7614.63-0.14%25,092
Mar 20, 202614.8414.8414.7814.7814.65-0.07%14,166
Mar 19, 202614.8414.8414.7514.7914.66-0.40%13,592
Mar 18, 202614.8114.8514.8114.8514.720.07%7,577
Mar 17, 202614.8214.8414.8214.8414.710.34%12,549
Mar 16, 202614.7714.8114.7614.7914.66-0.07%32,448
Mar 13, 202614.7914.8114.7514.8014.67-23,894
Mar 12, 202614.9114.9114.8014.8014.67-0.74%11,897
Mar 11, 202614.8914.9114.8714.9114.78-0.20%8,192
Mar 10, 202614.8714.9414.8714.9414.810.34%21,880
Mar 9, 202614.9014.9014.8114.8914.76-0.20%26,774
Mar 6, 202614.9114.9414.9114.9214.79-0.53%7,437
Mar 5, 202615.0215.0214.9515.0014.870.20%21,866
Mar 4, 202614.9114.9814.9114.9714.840.20%15,642
Mar 3, 202614.9214.9414.9114.9414.81-0.13%31,967