Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
14.96
+0.04 (0.27%)
Oct 21, 2026, 1:37 PM EDT

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202614.9014.9614.9014.9614.960.27%7,381
Oct 20, 202614.9114.9314.9014.9214.92-0.07%26,255
Oct 19, 202614.9314.9314.9114.9314.93-0.07%14,445
Oct 16, 202614.9614.9714.9314.9414.94-0.13%14,167
Oct 15, 202614.9614.9614.9114.9614.96-0.13%9,769
Oct 14, 202615.0115.0114.9814.9814.98-0.27%11,434
Oct 13, 202615.0415.0414.9815.0215.02-0.07%18,639
Oct 9, 202615.0015.0315.0015.0315.030.13%8,859
Oct 8, 202615.0015.0114.9815.0115.01-0.20%13,247
Oct 7, 202614.9515.0414.9515.0415.040.33%10,448
Oct 6, 202614.9515.0014.9514.9914.990.13%9,239
Oct 5, 202614.9014.9714.9014.9714.970.07%36,544
Oct 2, 202614.9814.9814.9314.9614.96-0.07%21,208
Oct 1, 202614.9314.9714.9214.9714.970.13%20,417
Sep 30, 202614.9714.9714.9414.9514.95-0.33%18,390
Sep 29, 202615.0115.0114.9915.0015.00-0.10%11,044
Sep 28, 202615.0915.0915.0215.0715.02-0.07%75,007
Sep 25, 202615.0915.0915.0715.0815.02-0.26%157,335
Sep 24, 202615.0815.1215.0815.1215.06-0.20%14,575
Sep 23, 202615.1815.1815.1415.1515.09-0.13%26,284
Sep 22, 202615.1115.1715.1115.1715.110.20%12,706
Sep 21, 202615.1115.1515.1115.1415.080.07%8,491
Sep 18, 202615.1415.1415.0915.1315.070.27%21,736
Sep 17, 202615.0615.1015.0615.0915.030.07%10,434
Sep 16, 202615.1015.1015.0615.0815.02-19,122
Sep 15, 202615.0715.0815.0715.0815.02-0.07%18,275
Sep 14, 202615.0615.1015.0615.0915.030.07%21,663
Sep 11, 202615.1015.1015.0815.0815.02-0.13%17,756
Sep 10, 202615.1215.1215.1015.1015.04-0.13%13,273
Sep 9, 202615.1415.1415.1215.1215.06-0.20%12,666
Sep 8, 202615.1415.1515.1415.1515.09-17,953
Sep 4, 202615.1215.1515.1215.1515.090.13%17,175
Sep 3, 202615.1315.1315.1115.1315.07-3,058
Sep 2, 202615.1315.1315.1215.1315.07-0.07%15,000
Sep 1, 202615.1415.1415.1315.1415.08-10,550
Aug 31, 202615.1315.1515.1315.1415.08-31,641
Aug 28, 202615.1115.1615.1115.1415.08-12,177
Aug 27, 202615.1615.2115.1615.2015.08-30,054
Aug 26, 202615.1815.2015.1815.2015.080.13%37,258
Aug 25, 202615.1515.1815.1515.1815.060.20%8,451
Aug 24, 202615.1315.1715.1315.1515.04-18,970
Aug 21, 202615.1315.1515.1315.1515.04-0.07%15,789
Aug 20, 202615.1515.1615.1515.1615.050.07%18,440
Aug 19, 202615.1515.1515.1415.1515.04-0.07%12,567
Aug 18, 202615.1715.1715.1415.1615.05-20,112
Aug 17, 202615.1715.1715.1615.1615.05-0.13%9,734
Aug 14, 202615.1515.1815.1515.1815.060.13%41,984
Aug 13, 202615.1415.1615.1415.1615.050.13%19,237
Aug 12, 202615.1515.1515.1115.1415.030.07%9,955
Aug 11, 202615.1215.1415.1215.1315.020.07%7,146