BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada · Delayed Price · Currency is CAD 14.97
+0.03 (0.20%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 200 |
| Oct 6, 2025 | 14.96 | 14.96 | 14.94 | 14.94 | 14.94 | -0.13% | 37,900 |
| Oct 3, 2025 | 14.97 | 14.98 | 14.95 | 14.96 | 14.96 | -0.07% | 31,100 |
| Oct 2, 2025 | 14.98 | 14.99 | 14.97 | 14.97 | 14.97 | 0.13% | 14,343 |
| Oct 1, 2025 | 14.98 | 15.00 | 14.95 | 14.95 | 14.95 | -0.20% | 9,208 |
| Sep 30, 2025 | 14.96 | 14.98 | 14.96 | 14.98 | 14.98 | 0.13% | 6,900 |
| Sep 29, 2025 | 14.97 | 14.97 | 14.95 | 14.96 | 14.96 | 0.13% | 15,921 |
| Sep 26, 2025 | 14.94 | 14.97 | 14.91 | 14.94 | 14.91 | - | 78,202 |
| Sep 25, 2025 | 14.94 | 14.95 | 14.94 | 14.94 | 14.91 | -0.20% | 27,430 |
| Sep 24, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.94 | - | 14,738 |
| Sep 23, 2025 | 14.97 | 14.98 | 14.96 | 14.97 | 14.94 | -0.07% | 12,100 |
| Sep 22, 2025 | 14.99 | 14.99 | 14.97 | 14.98 | 14.94 | 0.07% | 6,800 |
| Sep 19, 2025 | 14.97 | 14.97 | 14.95 | 14.97 | 14.93 | - | 19,800 |
| Sep 18, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.94 | - | 14,501 |
| Sep 17, 2025 | 15.00 | 15.01 | 14.96 | 14.97 | 14.93 | -0.13% | 24,900 |
| Sep 16, 2025 | 14.97 | 15.00 | 14.97 | 14.99 | 14.96 | 0.07% | 19,244 |
| Sep 15, 2025 | 14.96 | 14.99 | 14.96 | 14.98 | 14.95 | 0.07% | 18,100 |
| Sep 12, 2025 | 14.95 | 14.97 | 14.94 | 14.97 | 14.93 | -0.07% | 12,900 |
| Sep 11, 2025 | 14.97 | 14.98 | 14.97 | 14.98 | 14.94 | 0.13% | 24,429 |
| Sep 10, 2025 | 14.94 | 14.97 | 14.94 | 14.96 | 14.92 | 0.34% | 50,900 |
| Sep 9, 2025 | 14.92 | 14.93 | 14.91 | 14.91 | 14.88 | -0.13% | 34,534 |
| Sep 8, 2025 | 14.92 | 14.93 | 14.92 | 14.93 | 14.90 | 0.47% | 50,622 |
| Sep 5, 2025 | 14.86 | 14.88 | 14.86 | 14.86 | 14.83 | 0.47% | 38,625 |
| Sep 4, 2025 | 14.78 | 14.79 | 14.78 | 14.79 | 14.76 | 0.27% | 24,417 |
| Sep 3, 2025 | 14.74 | 14.76 | 14.74 | 14.75 | 14.72 | 0.41% | 13,742 |
| Sep 2, 2025 | 14.69 | 14.69 | 14.68 | 14.69 | 14.66 | -0.41% | 72,300 |
| Aug 29, 2025 | 14.71 | 14.75 | 14.70 | 14.75 | 14.72 | 0.41% | 70,207 |
| Aug 28, 2025 | 14.69 | 14.69 | 14.68 | 14.69 | 14.66 | -0.07% | 2,400 |
| Aug 27, 2025 | 14.69 | 14.70 | 14.69 | 14.70 | 14.64 | 0.14% | 12,000 |
| Aug 26, 2025 | 14.66 | 14.69 | 14.66 | 14.68 | 14.62 | 0.07% | 16,800 |
| Aug 25, 2025 | 14.66 | 14.68 | 14.66 | 14.67 | 14.61 | -0.20% | 13,901 |
| Aug 22, 2025 | 14.69 | 14.70 | 14.69 | 14.70 | 14.64 | 0.41% | 20,910 |
| Aug 21, 2025 | 14.68 | 14.68 | 14.64 | 14.64 | 14.58 | -0.34% | 4,122 |
| Aug 20, 2025 | 14.66 | 14.70 | 14.66 | 14.69 | 14.63 | - | 11,800 |
| Aug 19, 2025 | 14.68 | 14.69 | 14.68 | 14.69 | 14.63 | 0.41% | 2,330 |
| Aug 18, 2025 | 14.65 | 14.65 | 14.63 | 14.63 | 14.57 | -0.20% | 13,533 |
| Aug 15, 2025 | 14.68 | 14.68 | 14.66 | 14.66 | 14.60 | -0.34% | 6,900 |
| Aug 14, 2025 | 14.70 | 14.71 | 14.70 | 14.71 | 14.65 | -0.07% | 4,405 |
| Aug 13, 2025 | 14.71 | 14.73 | 14.71 | 14.72 | 14.66 | 0.27% | 8,409 |
| Aug 12, 2025 | 14.68 | 14.68 | 14.67 | 14.68 | 14.62 | -0.27% | 25,100 |
| Aug 11, 2025 | 14.76 | 14.76 | 14.72 | 14.72 | 14.66 | - | 3,447 |
| Aug 8, 2025 | 14.72 | 14.73 | 14.72 | 14.72 | 14.66 | - | 3,021 |
| Aug 7, 2025 | 14.71 | 14.72 | 14.71 | 14.72 | 14.66 | 0.07% | 5,300 |
| Aug 6, 2025 | 14.67 | 14.71 | 14.67 | 14.71 | 14.65 | - | 1,424 |
| Aug 5, 2025 | 14.72 | 14.72 | 14.71 | 14.71 | 14.65 | -0.07% | 5,420 |
| Aug 1, 2025 | 14.70 | 14.72 | 14.70 | 14.72 | 14.66 | 0.55% | 7,500 |
| Jul 31, 2025 | 14.63 | 14.64 | 14.62 | 14.64 | 14.58 | 0.34% | 17,300 |
| Jul 30, 2025 | 14.57 | 14.61 | 14.57 | 14.59 | 14.53 | -0.34% | 8,900 |
| Jul 29, 2025 | 14.59 | 14.64 | 14.59 | 14.64 | 14.55 | 0.41% | 27,600 |
| Jul 28, 2025 | 14.59 | 14.60 | 14.58 | 14.58 | 14.49 | -0.07% | 57,500 |