BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada · Delayed Price · Currency is CAD 14.75
-0.04 (-0.24%)
At close: Dec 19, 2025
TSX:ZFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.76 | 14.76 | 14.75 | 14.75 | 14.75 | -0.24% | 2,781 |
| Dec 18, 2025 | 14.78 | 14.79 | 14.77 | 14.79 | 14.79 | 0.24% | 6,570 |
| Dec 17, 2025 | 14.75 | 14.76 | 14.75 | 14.75 | 14.75 | -0.20% | 70,788 |
| Dec 16, 2025 | 14.73 | 14.78 | 14.73 | 14.78 | 14.78 | 0.14% | 8,319 |
| Dec 15, 2025 | 14.78 | 14.78 | 14.76 | 14.76 | 14.76 | 0.27% | 8,081 |
| Dec 12, 2025 | 14.73 | 14.73 | 14.72 | 14.72 | 14.72 | -0.07% | 77,800 |
| Dec 11, 2025 | 14.74 | 14.75 | 14.73 | 14.73 | 14.73 | - | 5,436 |
| Dec 10, 2025 | 14.71 | 14.75 | 14.70 | 14.73 | 14.73 | 0.24% | 44,265 |
| Dec 9, 2025 | 14.71 | 14.71 | 14.69 | 14.70 | 14.70 | -0.24% | 30,369 |
| Dec 8, 2025 | 14.66 | 14.74 | 14.66 | 14.73 | 14.73 | - | 12,886 |
| Dec 5, 2025 | 14.77 | 14.77 | 14.71 | 14.73 | 14.73 | -1.07% | 83,096 |
| Dec 4, 2025 | 14.91 | 14.91 | 14.89 | 14.89 | 14.89 | -0.33% | 5,438 |
| Dec 3, 2025 | 14.94 | 14.94 | 14.92 | 14.94 | 14.94 | 0.20% | 37,704 |
| Dec 2, 2025 | 14.90 | 14.92 | 14.90 | 14.91 | 14.91 | - | 53,400 |
| Dec 1, 2025 | 14.91 | 14.93 | 14.90 | 14.91 | 14.91 | -0.60% | 29,194 |
| Nov 28, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | - | 5,963 |
| Nov 27, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.03% | 5,095 |
| Nov 26, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -0.10% | 6,244 |
| Nov 25, 2025 | 15.01 | 15.02 | 15.00 | 15.01 | 14.98 | 0.20% | 32,947 |
| Nov 24, 2025 | 14.97 | 14.99 | 14.97 | 14.98 | 14.95 | 0.07% | 19,904 |
| Nov 21, 2025 | 14.97 | 14.97 | 14.94 | 14.97 | 14.94 | 0.27% | 22,467 |
| Nov 20, 2025 | 14.91 | 14.94 | 14.91 | 14.93 | 14.90 | 0.20% | 14,569 |
| Nov 19, 2025 | 14.91 | 14.92 | 14.90 | 14.90 | 14.87 | - | 29,023 |
| Nov 18, 2025 | 14.93 | 14.93 | 14.90 | 14.90 | 14.87 | -0.10% | 11,170 |
| Nov 17, 2025 | 14.94 | 14.94 | 14.92 | 14.92 | 14.89 | -0.03% | 20,405 |
| Nov 14, 2025 | 14.98 | 14.98 | 14.92 | 14.92 | 14.89 | -0.27% | 23,977 |
| Nov 13, 2025 | 14.99 | 14.99 | 14.96 | 14.96 | 14.93 | -0.20% | 4,193 |
| Nov 12, 2025 | 14.99 | 15.01 | 14.99 | 14.99 | 14.96 | 0.03% | 35,133 |
| Nov 11, 2025 | 14.96 | 15.00 | 14.96 | 14.99 | 14.96 | 0.03% | 41,526 |
| Nov 10, 2025 | 14.97 | 14.99 | 14.97 | 14.98 | 14.95 | 0.13% | 55,354 |
| Nov 7, 2025 | 14.98 | 14.98 | 14.96 | 14.96 | 14.93 | -0.47% | 19,145 |
| Nov 6, 2025 | 15.04 | 15.04 | 15.03 | 15.03 | 15.00 | 0.33% | 390 |
| Nov 5, 2025 | 14.98 | 14.98 | 14.97 | 14.98 | 14.95 | 0.07% | 1,139 |
| Nov 4, 2025 | 14.98 | 14.98 | 14.97 | 14.97 | 14.94 | -0.20% | 1,807 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 14.97 | -0.07% | 11,134 |
| Oct 31, 2025 | 15.01 | 15.02 | 15.00 | 15.01 | 14.98 | 0.13% | 18,343 |
| Oct 30, 2025 | 14.98 | 15.00 | 14.98 | 14.99 | 14.96 | -0.13% | 6,943 |
| Oct 29, 2025 | 15.07 | 15.08 | 15.00 | 15.01 | 14.95 | -0.66% | 4,200 |
| Oct 28, 2025 | 15.12 | 15.12 | 15.09 | 15.11 | 15.05 | -0.07% | 31,314 |
| Oct 27, 2025 | 15.10 | 15.12 | 15.10 | 15.12 | 15.06 | 0.33% | 10,162 |
| Oct 24, 2025 | 15.09 | 15.09 | 15.07 | 15.07 | 15.01 | 0.13% | 12,959 |
| Oct 23, 2025 | 15.08 | 15.08 | 15.05 | 15.05 | 14.99 | -0.27% | 7,657 |
| Oct 22, 2025 | 15.07 | 15.10 | 15.07 | 15.09 | 15.03 | 0.13% | 52,415 |
| Oct 21, 2025 | 15.10 | 15.10 | 15.07 | 15.07 | 15.01 | -0.17% | 29,650 |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | 0.23% | 6,350 |
| Oct 17, 2025 | 15.07 | 15.08 | 15.05 | 15.06 | 15.00 | -0.13% | 6,847 |
| Oct 16, 2025 | 15.06 | 15.08 | 15.06 | 15.08 | 15.02 | 0.27% | 10,524 |
| Oct 15, 2025 | 15.03 | 15.04 | 15.02 | 15.04 | 14.98 | 0.20% | 5,600 |
| Oct 14, 2025 | 15.02 | 15.02 | 15.00 | 15.01 | 14.95 | 0.13% | 9,649 |
| Oct 10, 2025 | 14.96 | 14.99 | 14.96 | 14.99 | 14.93 | 0.27% | 8,019 |