Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.17
+0.01 (0.07%)
Jul 10, 2026, 3:59 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.1515.1715.1515.1715.170.07%4,417
Jul 9, 202615.1415.1715.1415.1615.16-0.07%23,852
Jul 8, 202615.1715.1815.1515.1715.17-0.13%10,109
Jul 7, 202615.1915.1915.1615.1915.19-6,616
Jul 6, 202615.1815.1915.1315.1915.190.26%30,647
Jul 3, 202615.1515.1615.1415.1515.15-0.07%1,287
Jul 2, 202615.1515.1615.1315.1615.16-11,593
Jun 30, 202615.1015.1615.1015.1615.160.20%11,171
Jun 29, 202615.1415.1415.1215.1315.130.07%19,081
Jun 26, 202615.1415.1815.1415.1815.12-0.07%9,267
Jun 25, 202615.1615.1915.1615.1915.130.20%17,157
Jun 24, 202615.1815.1815.1515.1615.10-0.13%10,361
Jun 23, 202615.2015.2015.1615.1815.12-0.13%7,067
Jun 22, 202615.1715.2015.1715.2015.140.07%4,213
Jun 19, 202615.1915.1915.1915.1915.130.13%852
Jun 18, 202615.1615.1815.1415.1715.110.07%30,735
Jun 17, 202615.1815.2015.1615.1615.10-0.20%10,711
Jun 16, 202615.1715.2015.1715.1915.130.07%18,881
Jun 15, 202615.1715.1815.1615.1815.120.07%1,620
Jun 12, 202615.1515.1715.1015.1715.110.40%16,021
Jun 11, 202615.1015.1215.1015.1115.05-16,497
Jun 10, 202615.1015.1115.1015.1115.05-0.07%2,178
Jun 9, 202615.0615.1215.0615.1215.060.07%15,553
Jun 8, 202615.1215.1215.0915.1115.050.07%18,081
Jun 5, 202615.1515.1515.1015.1015.04-0.30%21,070
Jun 4, 202615.1415.1515.1315.1515.09-0.03%24,140
Jun 3, 202615.1215.1615.1215.1515.09-30,111
Jun 2, 202615.1215.1515.1115.1515.09-0.20%6,879
Jun 1, 202615.1515.1815.1315.1815.120.26%36,051
May 29, 202615.1415.1515.1215.1415.080.20%11,083
May 28, 202615.1415.1415.1015.1115.05-0.04%7,866
May 27, 202615.1515.1815.1015.1815.060.26%20,184
May 26, 202615.1415.1415.0915.1415.02-43,809
May 25, 202615.1115.1415.1015.1415.02-5,261
May 22, 202615.0815.1415.0815.1415.020.07%2,871
May 21, 202615.0615.1315.0615.1315.010.27%24,532
May 20, 202615.0515.0915.0515.0914.970.20%14,792
May 19, 202615.1215.1215.0415.0614.94-0.46%48,228
May 15, 202615.1615.1615.1115.1315.01-0.33%13,739
May 14, 202615.1915.1915.1515.1815.060.20%15,558
May 13, 202615.1615.1615.1315.1515.03-0.07%26,737
May 12, 202615.1915.1915.1315.1615.04-0.07%18,352
May 11, 202615.1815.1815.1415.1715.050.07%34,932
May 8, 202615.1315.1715.1315.1615.04-0.07%22,901
May 7, 202615.1615.1815.1315.1715.050.07%9,994
May 6, 202615.1015.1615.1015.1615.040.40%43,224
May 5, 202615.1115.1215.0815.1014.98-0.13%10,192
May 4, 202615.1115.1415.0815.1215.000.03%10,378
May 1, 202615.1115.1215.0815.1214.990.37%16,421
Apr 30, 202615.0715.0715.0415.0614.94-0.13%21,670