BMO Long Federal Bond Index ETF (TSX:ZFL)
Canada · Delayed Price · Currency is CAD 12.26
+0.15 (1.24%)
Sep 5, 2025, 3:59 PM EDT
TSX:ZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.21 | 12.26 | 12.21 | 12.26 | 12.26 | 1.24% | 54,753 |
| Sep 4, 2025 | 12.09 | 12.11 | 12.08 | 12.11 | 12.11 | 0.67% | 62,200 |
| Sep 3, 2025 | 11.95 | 12.05 | 11.95 | 12.03 | 12.03 | 0.75% | 96,800 |
| Sep 2, 2025 | 11.91 | 11.96 | 11.90 | 11.94 | 11.94 | -1.00% | 47,700 |
| Aug 29, 2025 | 12.02 | 12.07 | 12.02 | 12.06 | 12.06 | 0.42% | 53,135 |
| Aug 28, 2025 | 11.96 | 12.01 | 11.95 | 12.01 | 12.01 | 0.33% | 27,702 |
| Aug 27, 2025 | 11.92 | 11.98 | 11.90 | 11.97 | 11.95 | -0.17% | 32,800 |
| Aug 26, 2025 | 11.94 | 11.99 | 11.93 | 11.99 | 11.97 | 0.08% | 27,200 |
| Aug 25, 2025 | 11.97 | 11.99 | 11.95 | 11.98 | 11.96 | -0.50% | 39,628 |
| Aug 22, 2025 | 12.01 | 12.09 | 12.01 | 12.04 | 12.01 | 0.67% | 129,100 |
| Aug 21, 2025 | 12.02 | 12.02 | 11.95 | 11.96 | 11.94 | -0.58% | 44,527 |
| Aug 20, 2025 | 11.97 | 12.06 | 11.97 | 12.03 | 12.01 | 0.08% | 132,600 |
| Aug 19, 2025 | 11.98 | 12.02 | 11.97 | 12.02 | 11.99 | 0.92% | 28,500 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | 11.89 | -0.75% | 153,314 |
| Aug 15, 2025 | 12.02 | 12.03 | 11.99 | 12.00 | 11.98 | -0.91% | 16,700 |
| Aug 14, 2025 | 12.17 | 12.17 | 12.09 | 12.11 | 12.09 | -0.33% | 39,800 |
| Aug 13, 2025 | 12.15 | 12.18 | 12.12 | 12.15 | 12.13 | 0.58% | 61,812 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.05 | 12.08 | 12.06 | -0.90% | 49,327 |
| Aug 11, 2025 | 12.22 | 12.23 | 12.18 | 12.19 | 12.17 | -0.16% | 32,400 |
| Aug 8, 2025 | 12.20 | 12.23 | 12.18 | 12.21 | 12.19 | - | 22,800 |
| Aug 7, 2025 | 12.22 | 12.26 | 12.21 | 12.21 | 12.19 | 0.08% | 35,400 |
| Aug 6, 2025 | 12.22 | 12.25 | 12.17 | 12.20 | 12.18 | -0.73% | 47,900 |
| Aug 5, 2025 | 12.28 | 12.30 | 12.26 | 12.29 | 12.27 | 0.16% | 84,900 |
| Aug 1, 2025 | 12.26 | 12.29 | 12.24 | 12.27 | 12.25 | 0.82% | 49,502 |
| Jul 31, 2025 | 12.09 | 12.19 | 12.09 | 12.17 | 12.15 | 0.83% | 32,700 |
| Jul 30, 2025 | 12.05 | 12.11 | 12.03 | 12.07 | 12.04 | -0.58% | 71,517 |
| Jul 29, 2025 | 12.00 | 12.14 | 12.00 | 12.14 | 12.10 | 1.08% | 78,400 |
| Jul 28, 2025 | 12.01 | 12.05 | 12.00 | 12.01 | 11.99 | -0.25% | 27,100 |
| Jul 25, 2025 | 11.96 | 12.05 | 11.96 | 12.04 | 12.02 | 0.58% | 13,800 |
| Jul 24, 2025 | 11.91 | 11.99 | 11.89 | 11.97 | 11.94 | 0.17% | 20,900 |
| Jul 23, 2025 | 12.02 | 12.05 | 11.95 | 11.95 | 11.93 | -1.08% | 36,909 |
| Jul 22, 2025 | 12.04 | 12.11 | 12.04 | 12.08 | 12.05 | 0.33% | 9,900 |
| Jul 21, 2025 | 12.00 | 12.09 | 12.00 | 12.04 | 12.01 | 1.01% | 47,446 |
| Jul 18, 2025 | 11.95 | 11.97 | 11.91 | 11.92 | 11.89 | -0.17% | 63,618 |
| Jul 17, 2025 | 11.91 | 11.97 | 11.90 | 11.94 | 11.91 | 0.08% | 43,541 |
| Jul 16, 2025 | 11.92 | 11.98 | 11.85 | 11.93 | 11.90 | 0.34% | 114,217 |
| Jul 15, 2025 | 11.99 | 11.99 | 11.84 | 11.89 | 11.86 | -1.16% | 193,600 |
| Jul 14, 2025 | 12.04 | 12.05 | 11.98 | 12.03 | 12.00 | -0.33% | 25,900 |
| Jul 11, 2025 | 12.14 | 12.14 | 12.05 | 12.07 | 12.05 | -1.55% | 213,329 |
| Jul 10, 2025 | 12.29 | 12.29 | 12.23 | 12.26 | 12.24 | -0.49% | 33,900 |
| Jul 9, 2025 | 12.24 | 12.34 | 12.24 | 12.32 | 12.30 | 0.82% | 31,700 |
| Jul 8, 2025 | 12.19 | 12.23 | 12.19 | 12.22 | 12.20 | -0.49% | 46,000 |
| Jul 7, 2025 | 12.30 | 12.32 | 12.26 | 12.28 | 12.26 | -0.97% | 230,100 |
| Jul 4, 2025 | 12.43 | 12.46 | 12.36 | 12.40 | 12.38 | 0.65% | 34,142 |
| Jul 3, 2025 | 12.37 | 12.39 | 12.32 | 12.32 | 12.30 | -0.56% | 33,908 |
| Jul 2, 2025 | 12.38 | 12.40 | 12.35 | 12.39 | 12.37 | -1.59% | 86,023 |
| Jun 30, 2025 | 12.54 | 12.59 | 12.50 | 12.59 | 12.59 | 1.04% | 67,800 |
| Jun 27, 2025 | 12.39 | 12.56 | 12.37 | 12.46 | 12.46 | -0.16% | 47,400 |
| Jun 26, 2025 | 12.42 | 12.50 | 12.41 | 12.48 | 12.46 | 0.32% | 50,100 |
| Jun 25, 2025 | 12.44 | 12.47 | 12.40 | 12.44 | 12.42 | -0.96% | 18,500 |