BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada
· Delayed Price · Currency is CAD 14.88
-0.04 (-0.27%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.92 | 14.92 | 14.88 | 14.88 | 14.88 | -0.27% | 11,423 |
| Apr 16, 2025 | 14.91 | 14.93 | 14.87 | 14.92 | 14.92 | 0.13% | 14,800 |
| Apr 15, 2025 | 14.87 | 14.90 | 14.87 | 14.90 | 14.90 | 0.13% | 6,518 |
| Apr 14, 2025 | 14.84 | 14.89 | 14.84 | 14.88 | 14.88 | 0.81% | 19,100 |
| Apr 11, 2025 | 14.75 | 14.76 | 14.72 | 14.76 | 14.76 | -0.20% | 5,900 |
| Apr 10, 2025 | 14.86 | 14.86 | 14.78 | 14.79 | 14.79 | - | 3,714 |
| Apr 9, 2025 | 14.84 | 14.89 | 14.76 | 14.79 | 14.79 | -0.74% | 34,604 |
| Apr 8, 2025 | 14.88 | 14.92 | 14.87 | 14.90 | 14.90 | -0.33% | 7,646 |
| Apr 7, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.99% | 21,000 |
| Apr 4, 2025 | 15.16 | 15.21 | 15.10 | 15.10 | 15.10 | 0.33% | 63,415 |
| Apr 3, 2025 | 15.09 | 15.10 | 15.05 | 15.05 | 15.05 | 0.07% | 23,100 |
| Apr 2, 2025 | 15.06 | 15.06 | 15.02 | 15.04 | 15.04 | -0.07% | 32,200 |
| Apr 1, 2025 | 15.03 | 15.05 | 15.03 | 15.05 | 15.05 | 0.27% | 2,301 |
| Mar 31, 2025 | 15.02 | 15.02 | 14.99 | 15.01 | 15.01 | 0.27% | 5,530 |
| Mar 28, 2025 | 14.93 | 14.97 | 14.92 | 14.97 | 14.97 | 0.47% | 63,349 |
| Mar 27, 2025 | 14.90 | 14.92 | 14.90 | 14.90 | 14.87 | 0.13% | 4,612 |
| Mar 26, 2025 | 14.90 | 14.91 | 14.87 | 14.88 | 14.85 | -0.33% | 13,600 |
| Mar 25, 2025 | 14.93 | 14.97 | 14.93 | 14.93 | 14.90 | -0.13% | 2,641 |
| Mar 24, 2025 | 14.95 | 14.95 | 14.94 | 14.95 | 14.92 | -0.27% | 14,443 |
| Mar 21, 2025 | 14.99 | 14.99 | 14.98 | 14.99 | 14.96 | - | 5,100 |
| Mar 20, 2025 | 15.01 | 15.01 | 14.99 | 14.99 | 14.96 | -0.07% | 3,412 |
| Mar 19, 2025 | 14.96 | 15.00 | 14.94 | 15.00 | 14.97 | 0.20% | 28,800 |
| Mar 18, 2025 | 14.92 | 14.97 | 14.92 | 14.97 | 14.94 | 0.07% | 11,900 |
| Mar 17, 2025 | 15.02 | 15.02 | 14.96 | 14.96 | 14.93 | 0.13% | 38,140 |
| Mar 14, 2025 | 14.92 | 14.95 | 14.92 | 14.94 | 14.91 | -0.13% | 4,317 |
| Mar 13, 2025 | 14.90 | 14.96 | 14.90 | 14.96 | 14.93 | 0.40% | 17,533 |
| Mar 12, 2025 | 14.97 | 14.97 | 14.90 | 14.90 | 14.87 | -0.53% | 3,300 |
| Mar 11, 2025 | 15.01 | 15.04 | 14.96 | 14.98 | 14.95 | -0.13% | 12,938 |
| Mar 10, 2025 | 15.02 | 15.04 | 14.99 | 15.00 | 14.97 | 0.40% | 1,100 |
| Mar 7, 2025 | 14.94 | 14.98 | 14.92 | 14.94 | 14.91 | 0.27% | 73,405 |
| Mar 6, 2025 | 14.98 | 14.98 | 14.89 | 14.90 | 14.87 | -0.80% | 8,400 |
| Mar 5, 2025 | 15.07 | 15.09 | 15.01 | 15.02 | 14.99 | -0.60% | 66,101 |
| Mar 4, 2025 | 15.13 | 15.14 | 15.10 | 15.11 | 15.08 | -0.26% | 2,800 |
| Mar 3, 2025 | 15.01 | 15.15 | 15.01 | 15.15 | 15.12 | 0.73% | 8,200 |
| Feb 28, 2025 | 15.00 | 15.04 | 15.00 | 15.04 | 15.01 | 0.47% | 14,100 |
| Feb 27, 2025 | 14.97 | 14.98 | 14.97 | 14.97 | 14.94 | -0.13% | 1,744 |
| Feb 26, 2025 | 14.97 | 15.00 | 14.96 | 14.99 | 14.93 | - | 6,718 |
| Feb 25, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.93 | 0.60% | 6,500 |
| Feb 24, 2025 | 14.87 | 14.90 | 14.87 | 14.90 | 14.84 | 0.13% | 12,429 |
| Feb 21, 2025 | 14.80 | 14.88 | 14.80 | 14.88 | 14.82 | 0.81% | 7,444 |
| Feb 20, 2025 | 14.75 | 14.78 | 14.75 | 14.76 | 14.70 | -0.20% | 15,000 |
| Feb 19, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.73 | 0.07% | 7,927 |
| Feb 18, 2025 | 14.76 | 14.79 | 14.76 | 14.78 | 14.72 | -0.54% | 8,600 |
| Feb 14, 2025 | 14.87 | 14.89 | 14.86 | 14.86 | 14.80 | -0.07% | 9,000 |
| Feb 13, 2025 | 14.85 | 14.88 | 14.84 | 14.87 | 14.81 | 0.54% | 16,706 |
| Feb 12, 2025 | 14.81 | 14.81 | 14.78 | 14.79 | 14.73 | -0.54% | 2,105 |
| Feb 11, 2025 | 14.84 | 14.88 | 14.84 | 14.87 | 14.81 | -0.20% | 6,900 |
| Feb 10, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.84 | - | 7,640 |
| Feb 7, 2025 | 14.90 | 14.90 | 14.89 | 14.90 | 14.84 | -0.67% | 14,100 |
| Feb 6, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 14.94 | -0.07% | 600 |