Skip to main content
logo
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.72
+0.08 (0.51%)
Aug 1, 2025, 3:59 PM EDT

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.7014.7214.7014.7214.720.51%7,451
Jul 31, 202514.6314.6414.6214.6414.640.34%17,300
Jul 30, 202514.5714.6114.5714.5914.59-0.34%8,900
Jul 29, 202514.5914.6414.5914.6414.610.41%27,600
Jul 28, 202514.5914.6014.5814.5814.55-0.07%57,500
Jul 25, 202514.5714.6014.5714.5914.560.21%63,141
Jul 24, 202514.5414.5614.5314.5614.530.07%79,406
Jul 23, 202514.5914.5914.5514.5514.52-0.48%21,200
Jul 22, 202514.6214.6214.6214.6214.590.14%2,600
Jul 21, 202514.6014.6214.5914.6014.570.34%4,139
Jul 18, 202514.5614.5614.5314.5514.52-5,104
Jul 17, 202514.5514.5514.5414.5514.520.07%14,945
Jul 16, 202514.5414.5414.5214.5414.510.21%3,222
Jul 15, 202514.5714.5714.5014.5114.48-0.62%23,434
Jul 14, 202514.5914.6114.5914.6014.57-0.07%3,100
Jul 11, 202514.6214.6214.6014.6114.58-0.61%11,100
Jul 10, 202514.6814.7014.6814.7014.67-0.14%2,800
Jul 9, 202514.6714.7214.6714.7214.690.41%5,000
Jul 8, 202514.6814.6814.6614.6614.63-0.20%25,600
Jul 7, 202514.6914.6914.6814.6914.66-0.20%87,900
Jul 4, 202514.7314.7314.7214.7214.690.20%1,501
Jul 3, 202514.7114.7114.6914.6914.66-0.27%1,700
Jul 2, 202514.7214.7414.7214.7314.70-0.54%4,500
Jun 30, 202514.8014.8114.7914.8114.810.27%3,100
Jun 27, 202514.7314.7914.7314.7714.77-10,305
Jun 26, 202514.7714.7914.7714.7714.740.14%3,100
Jun 25, 202514.7714.7714.7514.7514.72-0.34%2,500
Jun 24, 202514.7614.8114.7614.8014.77-4,042
Jun 23, 202514.7814.8514.7814.8014.760.27%20,011
Jun 20, 202514.7314.7614.7314.7614.730.34%6,717
Jun 19, 202514.7314.7314.7114.7114.68-2,200
Jun 18, 202514.7414.7414.7014.7114.680.14%3,100
Jun 17, 202514.6814.6914.6814.6914.660.27%2,602
Jun 16, 202514.7014.7014.6514.6514.62-0.14%500
Jun 13, 202514.6914.6914.6714.6714.64-0.34%4,200
Jun 12, 202514.7314.7314.7214.7214.690.07%7,412
Jun 11, 202514.7014.7114.7014.7114.68-6,908
Jun 10, 202514.7114.7114.7014.7114.680.27%1,842
Jun 9, 202514.6714.6914.6714.6714.64-0.07%1,200
Jun 6, 202514.7214.7214.6814.6814.65-0.74%3,302
Jun 5, 202514.7914.7914.7614.7914.76-0.07%8,800
Jun 4, 202514.7814.8014.7614.8014.760.34%8,000
Jun 3, 202514.7714.7714.7514.7514.72-0.34%8,639
Jun 2, 202514.8114.8114.7914.8014.77-0.07%12,100
May 30, 202514.8114.8114.7914.8114.78-1,700
May 29, 202514.7814.8114.7814.8114.780.07%5,900
May 28, 202514.7514.8014.7514.8014.740.07%3,200
May 27, 202514.7514.8014.7514.7914.730.48%11,946
May 26, 202514.7514.7514.7214.7214.660.07%203
May 23, 202514.7014.7114.6914.7114.650.14%31,238