BMO Long Federal Bond Index ETF (TSX:ZFL)
Canada · Delayed Price · Currency is CAD 12.59
+0.01 (0.04%)
Oct 17, 2025, 3:55 PM EDT
TSX:ZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.58 | 12.59 | 12.57 | 12.59 | 12.59 | 0.08% | 36,538 |
| Oct 16, 2025 | 12.51 | 12.59 | 12.51 | 12.58 | 12.58 | 0.64% | 34,017 |
| Oct 15, 2025 | 12.51 | 12.56 | 12.50 | 12.50 | 12.50 | 0.16% | 56,000 |
| Oct 14, 2025 | 12.45 | 12.50 | 12.42 | 12.48 | 12.48 | 0.65% | 96,434 |
| Oct 10, 2025 | 12.36 | 12.40 | 12.32 | 12.40 | 12.40 | 0.65% | 118,100 |
| Oct 9, 2025 | 12.32 | 12.36 | 12.30 | 12.32 | 12.32 | 0.24% | 9,000 |
| Oct 8, 2025 | 12.38 | 12.38 | 12.29 | 12.29 | 12.29 | -0.41% | 139,200 |
| Oct 7, 2025 | 12.30 | 12.36 | 12.27 | 12.34 | 12.34 | 0.33% | 18,929 |
| Oct 6, 2025 | 12.32 | 12.35 | 12.30 | 12.30 | 12.30 | -0.65% | 45,715 |
| Oct 3, 2025 | 12.42 | 12.44 | 12.37 | 12.38 | 12.38 | -0.16% | 58,840 |
| Oct 2, 2025 | 12.37 | 12.45 | 12.37 | 12.40 | 12.40 | 0.08% | 35,834 |
| Oct 1, 2025 | 12.49 | 12.50 | 12.39 | 12.39 | 12.39 | -0.48% | 141,400 |
| Sep 30, 2025 | 12.44 | 12.47 | 12.44 | 12.45 | 12.45 | -0.16% | 71,226 |
| Sep 29, 2025 | 12.42 | 12.48 | 12.42 | 12.47 | 12.47 | 0.65% | 66,700 |
| Sep 26, 2025 | 12.40 | 12.44 | 12.38 | 12.39 | 12.36 | - | 34,200 |
| Sep 25, 2025 | 12.39 | 12.41 | 12.36 | 12.39 | 12.36 | -0.16% | 79,134 |
| Sep 24, 2025 | 12.40 | 12.42 | 12.37 | 12.41 | 12.38 | -0.16% | 23,900 |
| Sep 23, 2025 | 12.45 | 12.46 | 12.41 | 12.43 | 12.40 | - | 68,018 |
| Sep 22, 2025 | 12.46 | 12.47 | 12.42 | 12.43 | 12.40 | -0.16% | 158,403 |
| Sep 19, 2025 | 12.47 | 12.47 | 12.44 | 12.45 | 12.42 | -0.32% | 15,505 |
| Sep 18, 2025 | 12.46 | 12.52 | 12.44 | 12.49 | 12.46 | -0.16% | 41,500 |
| Sep 17, 2025 | 12.60 | 12.62 | 12.48 | 12.51 | 12.48 | -0.32% | 207,614 |
| Sep 16, 2025 | 12.53 | 12.56 | 12.53 | 12.55 | 12.52 | 0.16% | 58,200 |
| Sep 15, 2025 | 12.52 | 12.56 | 12.51 | 12.53 | 12.49 | 0.24% | 92,800 |
| Sep 12, 2025 | 12.48 | 12.51 | 12.45 | 12.50 | 12.47 | -0.16% | 33,318 |
| Sep 11, 2025 | 12.47 | 12.54 | 12.47 | 12.52 | 12.49 | 0.24% | 52,000 |
| Sep 10, 2025 | 12.44 | 12.52 | 12.42 | 12.49 | 12.45 | 0.81% | 130,049 |
| Sep 9, 2025 | 12.40 | 12.41 | 12.34 | 12.39 | 12.36 | -0.24% | 106,000 |
| Sep 8, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | 12.39 | 1.31% | 179,648 |
| Sep 5, 2025 | 12.21 | 12.26 | 12.21 | 12.26 | 12.23 | 1.24% | 54,800 |
| Sep 4, 2025 | 12.09 | 12.11 | 12.08 | 12.11 | 12.08 | 0.67% | 62,200 |
| Sep 3, 2025 | 11.95 | 12.05 | 11.95 | 12.03 | 12.00 | 0.75% | 96,800 |
| Sep 2, 2025 | 11.91 | 11.96 | 11.90 | 11.94 | 11.91 | -1.00% | 47,700 |
| Aug 29, 2025 | 12.02 | 12.07 | 12.02 | 12.06 | 12.03 | 0.42% | 53,135 |
| Aug 28, 2025 | 11.96 | 12.01 | 11.95 | 12.01 | 11.98 | 0.33% | 27,702 |
| Aug 27, 2025 | 11.92 | 11.98 | 11.90 | 11.97 | 11.91 | -0.17% | 32,800 |
| Aug 26, 2025 | 11.94 | 11.99 | 11.93 | 11.99 | 11.93 | 0.08% | 27,200 |
| Aug 25, 2025 | 11.97 | 11.99 | 11.95 | 11.98 | 11.92 | -0.50% | 39,628 |
| Aug 22, 2025 | 12.01 | 12.09 | 12.01 | 12.04 | 11.98 | 0.67% | 129,100 |
| Aug 21, 2025 | 12.02 | 12.02 | 11.95 | 11.96 | 11.90 | -0.58% | 44,527 |
| Aug 20, 2025 | 11.97 | 12.06 | 11.97 | 12.03 | 11.97 | 0.08% | 132,600 |
| Aug 19, 2025 | 11.98 | 12.02 | 11.97 | 12.02 | 11.96 | 0.92% | 28,500 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | 11.85 | -0.75% | 153,314 |
| Aug 15, 2025 | 12.02 | 12.03 | 11.99 | 12.00 | 11.94 | -0.91% | 16,700 |
| Aug 14, 2025 | 12.17 | 12.17 | 12.09 | 12.11 | 12.05 | -0.33% | 39,800 |
| Aug 13, 2025 | 12.15 | 12.18 | 12.12 | 12.15 | 12.09 | 0.58% | 61,812 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.05 | 12.08 | 12.02 | -0.90% | 49,327 |
| Aug 11, 2025 | 12.22 | 12.23 | 12.18 | 12.19 | 12.13 | -0.16% | 32,400 |
| Aug 8, 2025 | 12.20 | 12.23 | 12.18 | 12.21 | 12.15 | - | 22,800 |
| Aug 7, 2025 | 12.22 | 12.26 | 12.21 | 12.21 | 12.15 | 0.08% | 35,400 |