Skip to main content
logo
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.83
+0.02 (0.14%)
Jan 9, 2026, 3:59 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202614.8214.8314.8214.8314.830.14%9,390
Jan 8, 202614.8114.8114.8114.8114.81-0.13%38,487
Jan 7, 202614.8214.8314.8114.8314.830.41%14,802
Jan 6, 202614.7814.7814.7614.7714.77-0.14%2,841
Jan 5, 202614.7614.7914.7614.7914.790.41%33,309
Jan 2, 202614.7514.7514.7314.7314.73-0.27%9,449
Dec 31, 202514.7814.7814.7714.7714.77-0.14%8,900
Dec 30, 202514.7814.7914.7714.7914.79-0.34%2,540
Dec 29, 202514.8214.8414.8214.8414.810.13%769
Dec 24, 202514.8214.8214.8214.8214.790.41%3,801
Dec 22, 202514.7414.7614.7414.7614.730.07%10,204
Dec 19, 202514.7614.7614.7514.7514.72-0.24%2,781
Dec 18, 202514.7814.7914.7714.7914.760.24%6,570
Dec 17, 202514.7514.7614.7514.7514.72-0.20%70,788
Dec 16, 202514.7314.7814.7314.7814.750.14%8,319
Dec 15, 202514.7814.7814.7614.7614.730.27%8,081
Dec 12, 202514.7314.7314.7214.7214.69-0.07%77,800
Dec 11, 202514.7414.7514.7314.7314.70-5,436
Dec 10, 202514.7114.7514.7014.7314.700.24%44,265
Dec 9, 202514.7114.7114.6914.7014.67-0.24%30,369
Dec 8, 202514.6614.7414.6614.7314.70-12,886
Dec 5, 202514.7714.7714.7114.7314.70-1.07%83,096
Dec 4, 202514.9114.9114.8914.8914.86-0.33%5,438
Dec 3, 202514.9414.9414.9214.9414.910.20%37,704
Dec 2, 202514.9014.9214.9014.9114.88-53,400
Dec 1, 202514.9114.9314.9014.9114.88-0.60%29,194
Nov 28, 202514.9815.0014.9815.0014.97-5,963
Nov 27, 202514.9915.0014.9915.0014.970.03%5,095
Nov 26, 202515.0115.0115.0015.0014.96-0.10%6,244
Nov 25, 202515.0115.0215.0015.0114.950.20%32,947
Nov 24, 202514.9714.9914.9714.9814.920.07%19,904
Nov 21, 202514.9714.9714.9414.9714.910.27%22,467
Nov 20, 202514.9114.9414.9114.9314.870.20%14,569
Nov 19, 202514.9114.9214.9014.9014.84-29,023
Nov 18, 202514.9314.9314.9014.9014.84-0.10%11,170
Nov 17, 202514.9414.9414.9214.9214.86-0.03%20,405
Nov 14, 202514.9814.9814.9214.9214.86-0.27%23,977
Nov 13, 202514.9914.9914.9614.9614.90-0.20%4,193
Nov 12, 202514.9915.0114.9914.9914.930.03%35,133
Nov 11, 202514.9615.0014.9614.9914.920.03%41,526
Nov 10, 202514.9714.9914.9714.9814.920.13%55,354
Nov 7, 202514.9814.9814.9614.9614.90-0.47%19,145
Nov 6, 202515.0415.0415.0315.0314.970.33%390
Nov 5, 202514.9814.9814.9714.9814.920.07%1,139
Nov 4, 202514.9814.9814.9714.9714.91-0.20%1,807
Nov 3, 202515.0015.0014.9815.0014.94-0.07%11,134
Oct 31, 202515.0115.0215.0015.0114.950.13%18,343
Oct 30, 202514.9815.0014.9814.9914.93-0.13%6,943
Oct 29, 202515.0715.0815.0015.0114.92-0.66%4,200
Oct 28, 202515.1215.1215.0915.1115.02-0.07%31,314