BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada · Delayed Price · Currency is CAD 14.95
-0.05 (-0.33%)
Sep 30, 2026, 3:59 PM EST
TSX:ZFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 14.97 | 14.97 | 14.94 | 14.95 | 14.95 | -0.33% | 18,390 |
| Sep 29, 2026 | 15.01 | 15.01 | 14.99 | 15.00 | 15.00 | -0.10% | 11,044 |
| Sep 28, 2026 | 15.09 | 15.09 | 15.02 | 15.07 | 15.02 | -0.07% | 75,007 |
| Sep 25, 2026 | 15.09 | 15.09 | 15.07 | 15.08 | 15.02 | -0.26% | 157,335 |
| Sep 24, 2026 | 15.08 | 15.12 | 15.08 | 15.12 | 15.06 | -0.20% | 14,575 |
| Sep 23, 2026 | 15.18 | 15.18 | 15.14 | 15.15 | 15.09 | -0.13% | 26,284 |
| Sep 22, 2026 | 15.11 | 15.17 | 15.11 | 15.17 | 15.11 | 0.20% | 12,706 |
| Sep 21, 2026 | 15.11 | 15.15 | 15.11 | 15.14 | 15.08 | 0.07% | 8,491 |
| Sep 18, 2026 | 15.14 | 15.14 | 15.09 | 15.13 | 15.07 | 0.27% | 21,736 |
| Sep 17, 2026 | 15.06 | 15.10 | 15.06 | 15.09 | 15.03 | 0.07% | 10,434 |
| Sep 16, 2026 | 15.10 | 15.10 | 15.06 | 15.08 | 15.02 | - | 19,122 |
| Sep 15, 2026 | 15.07 | 15.08 | 15.07 | 15.08 | 15.02 | -0.07% | 18,275 |
| Sep 14, 2026 | 15.06 | 15.10 | 15.06 | 15.09 | 15.03 | 0.07% | 21,663 |
| Sep 11, 2026 | 15.10 | 15.10 | 15.08 | 15.08 | 15.02 | -0.13% | 17,756 |
| Sep 10, 2026 | 15.12 | 15.12 | 15.10 | 15.10 | 15.04 | -0.13% | 13,273 |
| Sep 9, 2026 | 15.14 | 15.14 | 15.12 | 15.12 | 15.06 | -0.20% | 12,666 |
| Sep 8, 2026 | 15.14 | 15.15 | 15.14 | 15.15 | 15.09 | - | 17,953 |
| Sep 4, 2026 | 15.12 | 15.15 | 15.12 | 15.15 | 15.09 | 0.13% | 17,175 |
| Sep 3, 2026 | 15.13 | 15.13 | 15.11 | 15.13 | 15.07 | - | 3,058 |
| Sep 2, 2026 | 15.13 | 15.13 | 15.12 | 15.13 | 15.07 | -0.07% | 15,000 |
| Sep 1, 2026 | 15.14 | 15.14 | 15.13 | 15.14 | 15.08 | - | 10,550 |
| Aug 31, 2026 | 15.13 | 15.15 | 15.13 | 15.14 | 15.08 | - | 31,641 |
| Aug 28, 2026 | 15.11 | 15.16 | 15.11 | 15.14 | 15.08 | - | 12,177 |
| Aug 27, 2026 | 15.16 | 15.21 | 15.16 | 15.20 | 15.08 | - | 30,054 |
| Aug 26, 2026 | 15.18 | 15.20 | 15.18 | 15.20 | 15.08 | 0.13% | 37,258 |
| Aug 25, 2026 | 15.15 | 15.18 | 15.15 | 15.18 | 15.06 | 0.20% | 8,451 |
| Aug 24, 2026 | 15.13 | 15.17 | 15.13 | 15.15 | 15.04 | - | 18,970 |
| Aug 21, 2026 | 15.13 | 15.15 | 15.13 | 15.15 | 15.04 | -0.07% | 15,789 |
| Aug 20, 2026 | 15.15 | 15.16 | 15.15 | 15.16 | 15.05 | 0.07% | 18,440 |
| Aug 19, 2026 | 15.15 | 15.15 | 15.14 | 15.15 | 15.04 | -0.07% | 12,567 |
| Aug 18, 2026 | 15.17 | 15.17 | 15.14 | 15.16 | 15.05 | - | 20,112 |
| Aug 17, 2026 | 15.17 | 15.17 | 15.16 | 15.16 | 15.05 | -0.13% | 9,734 |
| Aug 14, 2026 | 15.15 | 15.18 | 15.15 | 15.18 | 15.06 | 0.13% | 41,984 |
| Aug 13, 2026 | 15.14 | 15.16 | 15.14 | 15.16 | 15.05 | 0.13% | 19,237 |
| Aug 12, 2026 | 15.15 | 15.15 | 15.11 | 15.14 | 15.03 | 0.07% | 9,955 |
| Aug 11, 2026 | 15.12 | 15.14 | 15.12 | 15.13 | 15.02 | 0.07% | 7,146 |
| Aug 10, 2026 | 15.13 | 15.14 | 15.12 | 15.12 | 15.01 | -0.07% | 16,787 |
| Aug 7, 2026 | 15.14 | 15.14 | 15.10 | 15.13 | 15.02 | -0.07% | 14,549 |
| Aug 6, 2026 | 15.12 | 15.15 | 15.12 | 15.14 | 15.03 | -0.10% | 15,760 |
| Aug 5, 2026 | 15.12 | 15.16 | 15.12 | 15.16 | 15.04 | 0.30% | 5,477 |
| Aug 4, 2026 | 15.09 | 15.12 | 15.06 | 15.11 | 15.00 | 0.20% | 18,216 |
| Jul 31, 2026 | 15.07 | 15.09 | 15.07 | 15.08 | 14.97 | 0.20% | 4,854 |
| Jul 30, 2026 | 15.14 | 15.14 | 15.02 | 15.05 | 14.94 | 0.07% | 28,530 |
| Jul 29, 2026 | 15.12 | 15.12 | 15.10 | 15.10 | 14.93 | -0.33% | 9,173 |
| Jul 28, 2026 | 15.15 | 15.15 | 15.12 | 15.15 | 14.98 | 0.20% | 6,753 |
| Jul 27, 2026 | 15.12 | 15.14 | 15.11 | 15.12 | 14.95 | - | 8,912 |
| Jul 24, 2026 | 15.12 | 15.13 | 15.11 | 15.12 | 14.95 | -0.20% | 14,803 |
| Jul 23, 2026 | 15.14 | 15.16 | 15.12 | 15.15 | 14.98 | -0.07% | 43,860 |
| Jul 22, 2026 | 15.15 | 15.17 | 15.15 | 15.16 | 14.99 | - | 11,727 |
| Jul 21, 2026 | 15.16 | 15.17 | 15.15 | 15.16 | 14.99 | 0.07% | 21,304 |