Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.08
+0.03 (0.20%)
Jul 31, 2026, 3:58 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.0715.0915.0715.0815.080.20%4,854
Jul 30, 202615.1415.1415.0215.0515.050.07%28,530
Jul 29, 202615.1215.1215.1015.1015.04-0.33%9,173
Jul 28, 202615.1515.1515.1215.1515.090.20%6,753
Jul 27, 202615.1215.1415.1115.1215.06-8,912
Jul 24, 202615.1215.1315.1115.1215.06-0.20%14,803
Jul 23, 202615.1415.1615.1215.1515.09-0.07%43,860
Jul 22, 202615.1515.1715.1515.1615.10-11,727
Jul 21, 202615.1615.1715.1515.1615.100.07%21,304
Jul 20, 202615.1915.1915.1415.1515.09-8,530
Jul 17, 202615.1615.1715.1315.1515.09-0.13%13,694
Jul 16, 202615.1915.1915.1515.1715.110.07%22,464
Jul 15, 202615.1515.1615.1515.1615.100.10%4,676
Jul 14, 202615.1515.1515.1315.1515.08-0.03%14,441
Jul 13, 202615.1715.1715.1515.1515.09-0.13%7,318
Jul 10, 202615.1515.1715.1515.1715.110.07%4,417
Jul 9, 202615.1415.1715.1415.1615.10-0.07%23,852
Jul 8, 202615.1715.1815.1515.1715.11-0.13%10,109
Jul 7, 202615.1915.1915.1615.1915.13-6,616
Jul 6, 202615.1815.1915.1315.1915.130.26%30,647
Jul 3, 202615.1515.1615.1415.1515.09-0.07%1,287
Jul 2, 202615.1515.1615.1315.1615.10-11,593
Jun 30, 202615.1015.1615.1015.1615.100.20%11,171
Jun 29, 202615.1415.1415.1215.1315.070.07%19,081
Jun 26, 202615.1415.1815.1415.1815.06-0.07%9,267
Jun 25, 202615.1615.1915.1615.1915.070.20%17,157
Jun 24, 202615.1815.1815.1515.1615.04-0.13%10,361
Jun 23, 202615.2015.2015.1615.1815.06-0.13%7,067
Jun 22, 202615.1715.2015.1715.2015.080.07%4,213
Jun 19, 202615.1915.1915.1915.1915.070.13%852
Jun 18, 202615.1615.1815.1415.1715.050.07%30,735
Jun 17, 202615.1815.2015.1615.1615.04-0.20%10,711
Jun 16, 202615.1715.2015.1715.1915.070.07%18,881
Jun 15, 202615.1715.1815.1615.1815.060.07%1,620
Jun 12, 202615.1515.1715.1015.1715.050.40%16,021
Jun 11, 202615.1015.1215.1015.1114.99-16,497
Jun 10, 202615.1015.1115.1015.1114.99-0.07%2,178
Jun 9, 202615.0615.1215.0615.1215.000.07%15,553
Jun 8, 202615.1215.1215.0915.1114.990.07%18,081
Jun 5, 202615.1515.1515.1015.1014.98-0.30%21,070
Jun 4, 202615.1415.1515.1315.1515.03-0.03%24,140
Jun 3, 202615.1215.1615.1215.1515.03-30,111
Jun 2, 202615.1215.1515.1115.1515.03-0.20%6,879
Jun 1, 202615.1515.1815.1315.1815.060.26%36,051
May 29, 202615.1415.1515.1215.1415.020.20%11,083
May 28, 202615.1415.1415.1015.1114.99-0.04%7,866
May 27, 202615.1515.1815.1015.1815.000.26%20,184
May 26, 202615.1415.1415.0915.1414.96-43,809
May 25, 202615.1115.1415.1015.1414.96-5,261
May 22, 202615.0815.1415.0815.1414.960.07%2,871