Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
14.96
+0.02 (0.13%)
Nov 10, 2026, 4:00 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202614.9414.9614.9314.9614.960.13%6,961
Nov 9, 202614.9014.9414.9014.9414.940.34%39,553
Nov 6, 202614.9114.9114.8614.8914.89-0.33%49,088
Nov 5, 202614.9814.9814.9214.9414.940.13%31,138
Nov 4, 202614.9014.9214.8714.9214.920.20%18,243
Nov 3, 202614.9014.9014.8514.8914.890.07%9,812
Nov 2, 202614.8914.8914.8714.8814.88-0.07%23,612
Oct 30, 202614.9114.9114.8614.8914.89-0.33%22,845
Oct 29, 202614.9614.9614.9314.9414.940.15%15,733
Oct 28, 202614.9415.0014.9414.9814.920.20%38,162
Oct 27, 202614.8814.9614.8814.9514.890.27%16,357
Oct 26, 202614.9114.9214.8814.9114.85-8,919
Oct 23, 202614.9614.9614.8814.9114.85-0.27%11,780
Oct 22, 202614.9514.9614.9214.9514.890.07%25,719
Oct 21, 202614.9014.9614.9014.9414.880.13%9,133
Oct 20, 202614.9114.9314.9014.9214.86-0.07%26,255
Oct 19, 202614.9314.9314.9114.9314.87-0.07%14,445
Oct 16, 202614.9614.9714.9314.9414.88-0.13%14,167
Oct 15, 202614.9614.9614.9114.9614.90-0.13%9,769
Oct 14, 202615.0115.0114.9814.9814.92-0.27%11,434
Oct 13, 202615.0415.0414.9815.0214.96-0.07%18,639
Oct 9, 202615.0015.0315.0015.0314.970.13%8,859
Oct 8, 202615.0015.0114.9815.0114.95-0.20%13,247
Oct 7, 202614.9515.0414.9515.0414.980.33%10,448
Oct 6, 202614.9515.0014.9514.9914.930.13%9,239
Oct 5, 202614.9014.9714.9014.9714.910.07%36,544
Oct 2, 202614.9814.9814.9314.9614.90-0.07%21,208
Oct 1, 202614.9314.9714.9214.9714.910.13%20,417
Sep 30, 202614.9714.9714.9414.9514.89-0.33%18,390
Sep 29, 202615.0115.0114.9915.0014.94-0.10%11,044
Sep 28, 202615.0915.0915.0215.0714.95-0.07%75,007
Sep 25, 202615.0915.0915.0715.0814.96-0.26%157,335
Sep 24, 202615.0815.1215.0815.1215.00-0.20%14,575
Sep 23, 202615.1815.1815.1415.1515.03-0.13%26,284
Sep 22, 202615.1115.1715.1115.1715.050.20%12,706
Sep 21, 202615.1115.1515.1115.1415.020.07%8,491
Sep 18, 202615.1415.1415.0915.1315.010.27%21,736
Sep 17, 202615.0615.1015.0615.0914.970.07%10,434
Sep 16, 202615.1015.1015.0615.0814.96-19,122
Sep 15, 202615.0715.0815.0715.0814.96-0.07%18,275
Sep 14, 202615.0615.1015.0615.0914.970.07%21,663
Sep 11, 202615.1015.1015.0815.0814.96-0.13%17,756
Sep 10, 202615.1215.1215.1015.1014.98-0.13%13,273
Sep 9, 202615.1415.1415.1215.1215.00-0.20%12,666
Sep 8, 202615.1415.1515.1415.1515.03-17,953
Sep 4, 202615.1215.1515.1215.1515.030.13%17,175
Sep 3, 202615.1315.1315.1115.1315.01-3,058
Sep 2, 202615.1315.1315.1215.1315.01-0.07%15,000
Sep 1, 202615.1415.1415.1315.1415.02-10,550
Aug 31, 202615.1315.1515.1315.1415.02-31,641