Skip to main content
logo
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.19
+0.02 (0.13%)
At close: Jun 19, 2026

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202615.1915.1915.1915.1915.190.13%852
Jun 18, 202615.1615.1815.1415.1715.170.07%30,735
Jun 17, 202615.1815.2015.1615.1615.16-0.20%10,711
Jun 16, 202615.1715.2015.1715.1915.190.07%18,881
Jun 15, 202615.1715.1815.1615.1815.180.07%1,620
Jun 12, 202615.1515.1715.1015.1715.170.40%16,021
Jun 11, 202615.1015.1215.1015.1115.11-16,497
Jun 10, 202615.1015.1115.1015.1115.11-0.07%2,178
Jun 9, 202615.0615.1215.0615.1215.120.07%15,553
Jun 8, 202615.1215.1215.0915.1115.110.07%18,081
Jun 5, 202615.1515.1515.1015.1015.10-0.30%21,070
Jun 4, 202615.1415.1515.1315.1515.15-0.03%24,140
Jun 3, 202615.1215.1615.1215.1515.15-30,111
Jun 2, 202615.1215.1515.1115.1515.15-0.20%6,879
Jun 1, 202615.1515.1815.1315.1815.180.26%36,051
May 29, 202615.1415.1515.1215.1415.140.20%11,083
May 28, 202615.1415.1415.1015.1115.11-0.04%7,866
May 27, 202615.1515.1815.1015.1815.120.26%20,184
May 26, 202615.1415.1415.0915.1415.08-43,809
May 25, 202615.1115.1415.1015.1415.08-5,261
May 22, 202615.0815.1415.0815.1415.080.07%2,871
May 21, 202615.0615.1315.0615.1315.070.27%24,532
May 20, 202615.0515.0915.0515.0915.030.20%14,792
May 19, 202615.1215.1215.0415.0615.00-0.46%48,228
May 15, 202615.1615.1615.1115.1315.07-0.33%13,739
May 14, 202615.1915.1915.1515.1815.120.20%15,558
May 13, 202615.1615.1615.1315.1515.09-0.07%26,737
May 12, 202615.1915.1915.1315.1615.10-0.07%18,352
May 11, 202615.1815.1815.1415.1715.110.07%34,932
May 8, 202615.1315.1715.1315.1615.10-0.07%22,901
May 7, 202615.1615.1815.1315.1715.110.07%9,994
May 6, 202615.1015.1615.1015.1615.100.40%43,224
May 5, 202615.1115.1215.0815.1015.04-0.13%10,192
May 4, 202615.1115.1415.0815.1215.060.03%10,378
May 1, 202615.1115.1215.0815.1215.050.37%16,421
Apr 30, 202615.0715.0715.0415.0615.00-0.13%21,670
Apr 29, 202615.1015.1015.0715.0815.02-0.17%17,560
Apr 28, 202615.1415.1915.1415.1715.04-0.07%35,294
Apr 27, 202615.1715.1815.1515.1815.050.10%17,805
Apr 24, 202615.1415.1715.1315.1715.040.10%5,455
Apr 23, 202615.1215.1715.1215.1515.02-0.13%17,634
Apr 22, 202615.1515.1715.1415.1715.040.20%1,772
Apr 21, 202615.1615.1715.1415.1415.01-0.13%9,709
Apr 20, 202615.1015.1615.1015.1615.030.20%9,681
Apr 17, 202615.0715.1315.0715.1315.000.27%18,515
Apr 16, 202615.1515.1515.0915.0914.96-0.20%6,486
Apr 15, 202615.0615.1315.0615.1214.990.13%13,757
Apr 14, 202615.0815.1015.0615.1014.970.53%16,067
Apr 13, 202615.0815.0814.9815.0214.89-0.20%24,399
Apr 10, 202615.0515.0615.0315.0514.920.13%8,800