Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.10
-0.03 (-0.20%)
Sep 10, 2026, 3:52 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202615.1215.1215.1015.1015.10-0.13%13,273
Sep 9, 202615.1415.1415.1215.1215.12-0.20%12,666
Sep 8, 202615.1415.1515.1415.1515.15-17,953
Sep 4, 202615.1215.1515.1215.1515.150.13%17,175
Sep 3, 202615.1315.1315.1115.1315.13-3,058
Sep 2, 202615.1315.1315.1215.1315.13-0.07%15,000
Sep 1, 202615.1415.1415.1315.1415.14-10,550
Aug 31, 202615.1315.1515.1315.1415.14-31,641
Aug 28, 202615.1115.1615.1115.1415.14-12,177
Aug 27, 202615.1615.2115.1615.2015.14-30,054
Aug 26, 202615.1815.2015.1815.2015.140.13%37,258
Aug 25, 202615.1515.1815.1515.1815.120.20%8,451
Aug 24, 202615.1315.1715.1315.1515.09-18,970
Aug 21, 202615.1315.1515.1315.1515.09-0.07%15,789
Aug 20, 202615.1515.1615.1515.1615.100.07%18,440
Aug 19, 202615.1515.1515.1415.1515.09-0.07%12,567
Aug 18, 202615.1715.1715.1415.1615.10-20,112
Aug 17, 202615.1715.1715.1615.1615.10-0.13%9,734
Aug 14, 202615.1515.1815.1515.1815.120.13%41,984
Aug 13, 202615.1415.1615.1415.1615.100.13%19,237
Aug 12, 202615.1515.1515.1115.1415.080.07%9,955
Aug 11, 202615.1215.1415.1215.1315.070.07%7,146
Aug 10, 202615.1315.1415.1215.1215.06-0.07%16,787
Aug 7, 202615.1415.1415.1015.1315.07-0.07%14,549
Aug 6, 202615.1215.1515.1215.1415.08-0.10%15,760
Aug 5, 202615.1215.1615.1215.1615.100.30%5,477
Aug 4, 202615.0915.1215.0615.1115.050.20%18,216
Jul 31, 202615.0715.0915.0715.0815.020.20%4,854
Jul 30, 202615.1415.1415.0215.0514.990.07%28,530
Jul 29, 202615.1215.1215.1015.1014.98-0.33%9,173
Jul 28, 202615.1515.1515.1215.1515.030.20%6,753
Jul 27, 202615.1215.1415.1115.1215.00-8,912
Jul 24, 202615.1215.1315.1115.1215.00-0.20%14,803
Jul 23, 202615.1415.1615.1215.1515.03-0.07%43,860
Jul 22, 202615.1515.1715.1515.1615.04-11,727
Jul 21, 202615.1615.1715.1515.1615.040.07%21,304
Jul 20, 202615.1915.1915.1415.1515.03-8,530
Jul 17, 202615.1615.1715.1315.1515.03-0.13%13,694
Jul 16, 202615.1915.1915.1515.1715.050.07%22,464
Jul 15, 202615.1515.1615.1515.1615.040.10%4,676
Jul 14, 202615.1515.1515.1315.1515.03-0.03%14,441
Jul 13, 202615.1715.1715.1515.1515.03-0.13%7,318
Jul 10, 202615.1515.1715.1515.1715.050.07%4,417
Jul 9, 202615.1415.1715.1415.1615.04-0.07%23,852
Jul 8, 202615.1715.1815.1515.1715.05-0.13%10,109
Jul 7, 202615.1915.1915.1615.1915.07-6,616
Jul 6, 202615.1815.1915.1315.1915.070.26%30,647
Jul 3, 202615.1515.1615.1415.1515.03-0.07%1,287
Jul 2, 202615.1515.1615.1315.1615.04-11,593
Jun 30, 202615.1015.1615.1015.1615.040.20%11,171