BMO Long Federal Bond Index ETF (TSX:ZFL)
Canada
· Delayed Price · Currency is CAD 12.46
-0.02 (-0.16%)
Jun 27, 2025, 3:59 PM EDT
TSX:ZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.39 | 12.56 | 12.37 | 12.48 | 12.48 | -0.04% | 44,859 |
| Jun 26, 2025 | 12.42 | 12.50 | 12.41 | 12.48 | 12.48 | 0.32% | 50,100 |
| Jun 25, 2025 | 12.44 | 12.47 | 12.40 | 12.44 | 12.44 | -0.96% | 18,500 |
| Jun 24, 2025 | 12.45 | 12.60 | 12.45 | 12.56 | 12.56 | - | 25,900 |
| Jun 23, 2025 | 12.57 | 12.66 | 12.56 | 12.56 | 12.56 | 0.48% | 142,200 |
| Jun 20, 2025 | 12.43 | 12.51 | 12.41 | 12.50 | 12.50 | 0.32% | 41,200 |
| Jun 19, 2025 | 12.46 | 12.48 | 12.45 | 12.46 | 12.46 | 0.32% | 83,412 |
| Jun 18, 2025 | 12.40 | 12.46 | 12.39 | 12.42 | 12.42 | 0.57% | 122,000 |
| Jun 17, 2025 | 12.35 | 12.37 | 12.32 | 12.35 | 12.35 | 0.41% | 27,300 |
| Jun 16, 2025 | 12.37 | 12.40 | 12.30 | 12.30 | 12.30 | -0.57% | 35,637 |
| Jun 13, 2025 | 12.40 | 12.42 | 12.35 | 12.37 | 12.37 | -0.56% | 36,504 |
| Jun 12, 2025 | 12.47 | 12.48 | 12.42 | 12.44 | 12.44 | 0.24% | 25,400 |
| Jun 11, 2025 | 12.41 | 12.46 | 12.40 | 12.41 | 12.41 | -0.32% | 47,947 |
| Jun 10, 2025 | 12.52 | 12.54 | 12.45 | 12.45 | 12.45 | 0.16% | 52,840 |
| Jun 9, 2025 | 12.40 | 12.49 | 12.38 | 12.43 | 12.43 | -0.56% | 43,809 |
| Jun 6, 2025 | 12.59 | 12.59 | 12.48 | 12.50 | 12.50 | -1.26% | 51,912 |
| Jun 5, 2025 | 12.61 | 12.70 | 12.60 | 12.66 | 12.66 | -0.16% | 35,100 |
| Jun 4, 2025 | 12.62 | 12.70 | 12.59 | 12.68 | 12.68 | 0.71% | 53,500 |
| Jun 3, 2025 | 12.64 | 12.67 | 12.59 | 12.59 | 12.59 | -0.63% | 92,201 |
| Jun 2, 2025 | 12.66 | 12.71 | 12.66 | 12.67 | 12.67 | -0.47% | 54,525 |
| May 30, 2025 | 12.68 | 12.76 | 12.65 | 12.73 | 12.73 | 0.16% | 42,947 |
| May 29, 2025 | 12.60 | 12.71 | 12.60 | 12.71 | 12.71 | 0.63% | 70,407 |
| May 28, 2025 | 12.53 | 12.66 | 12.50 | 12.63 | 12.61 | -0.16% | 42,232 |
| May 27, 2025 | 12.53 | 12.66 | 12.53 | 12.65 | 12.63 | 1.28% | 70,700 |
| May 26, 2025 | 12.51 | 12.55 | 12.49 | 12.49 | 12.47 | 0.16% | 63,334 |
| May 23, 2025 | 12.46 | 12.48 | 12.42 | 12.47 | 12.45 | 0.56% | 309,908 |
| May 22, 2025 | 12.33 | 12.42 | 12.29 | 12.40 | 12.38 | 0.32% | 44,600 |
| May 21, 2025 | 12.39 | 12.42 | 12.32 | 12.36 | 12.33 | -1.36% | 85,200 |
| May 20, 2025 | 12.53 | 12.59 | 12.50 | 12.53 | 12.50 | -1.80% | 70,025 |
| May 16, 2025 | 12.80 | 12.81 | 12.73 | 12.76 | 12.73 | 0.08% | 34,600 |
| May 15, 2025 | 12.66 | 12.76 | 12.66 | 12.75 | 12.73 | 1.35% | 33,017 |
| May 14, 2025 | 12.65 | 12.67 | 12.58 | 12.58 | 12.56 | -0.71% | 35,200 |
| May 13, 2025 | 12.68 | 12.68 | 12.63 | 12.67 | 12.65 | -0.24% | 27,100 |
| May 12, 2025 | 12.66 | 12.73 | 12.66 | 12.70 | 12.67 | -0.55% | 30,000 |
| May 9, 2025 | 12.72 | 12.80 | 12.72 | 12.77 | 12.75 | 0.47% | 23,900 |
| May 8, 2025 | 12.80 | 12.81 | 12.69 | 12.71 | 12.69 | -1.17% | 65,213 |
| May 7, 2025 | 12.77 | 12.90 | 12.77 | 12.86 | 12.84 | 0.86% | 41,408 |
| May 6, 2025 | 12.65 | 12.75 | 12.63 | 12.75 | 12.73 | 0.31% | 43,700 |
| May 5, 2025 | 12.66 | 12.71 | 12.65 | 12.71 | 12.69 | -0.08% | 21,300 |
| May 2, 2025 | 12.71 | 12.73 | 12.65 | 12.72 | 12.70 | -0.78% | 30,400 |
| May 1, 2025 | 12.79 | 12.83 | 12.73 | 12.82 | 12.80 | -0.47% | 104,800 |
| Apr 30, 2025 | 12.80 | 12.90 | 12.80 | 12.88 | 12.85 | 0.63% | 98,700 |
| Apr 29, 2025 | 12.71 | 12.80 | 12.71 | 12.80 | 12.80 | 0.31% | 35,400 |
| Apr 28, 2025 | 12.67 | 12.77 | 12.66 | 12.76 | 12.73 | 0.31% | 31,907 |
| Apr 25, 2025 | 12.78 | 12.78 | 12.70 | 12.72 | 12.70 | 0.16% | 25,900 |
| Apr 24, 2025 | 12.67 | 12.75 | 12.65 | 12.70 | 12.68 | 0.63% | 90,200 |
| Apr 23, 2025 | 12.82 | 12.84 | 12.59 | 12.62 | 12.60 | -0.39% | 114,200 |
| Apr 22, 2025 | 12.68 | 12.68 | 12.62 | 12.67 | 12.64 | 0.72% | 58,310 |
| Apr 21, 2025 | 12.73 | 12.75 | 12.56 | 12.58 | 12.56 | -1.95% | 109,637 |
| Apr 17, 2025 | 12.93 | 12.93 | 12.81 | 12.83 | 12.81 | -0.70% | 70,410 |