Skip to main content
BMO Mid Federal Bond Index ETF (TSX: ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.79
+0.02 (0.14%)
Jan 29, 2025, 3:59 PM EST

ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.7814.8214.7814.7914.790.14%5,600
Jan 28, 202514.7414.7714.7414.7714.77-0.07%3,703
Jan 27, 202514.7714.7814.7414.7814.780.68%10,735
Jan 24, 202514.6314.6814.6314.6814.680.27%15,200
Jan 23, 202514.6414.6414.6414.6414.64-0.07%500
Jan 22, 202514.6914.6914.6514.6514.65-0.34%4,323
Jan 21, 202514.7214.7314.7014.7014.700.20%1,700
Jan 20, 202514.6514.6714.6514.6714.670.14%2,400
Jan 17, 202514.6514.6614.6214.6514.650.27%16,900
Jan 16, 202514.6014.6314.6014.6114.610.55%67,736
Jan 15, 202514.4914.5314.4914.5314.530.97%8,700
Jan 14, 202514.3914.4014.3914.3914.39-0.28%43,000
Jan 13, 202514.4814.4814.4314.4314.43-0.41%11,233
Jan 10, 202514.5014.5314.4914.4914.49-0.69%16,122
Jan 9, 202514.5914.5914.5914.5914.59-0.21%1,300
Jan 8, 202514.6114.6214.5914.6214.62-0.14%10,314
Jan 7, 202514.6514.6514.6214.6414.64-0.34%2,000
Jan 6, 202514.6914.6914.6714.6914.69-3,700
Jan 3, 202514.7114.7114.6914.6914.69-804
Jan 2, 202514.7014.7114.6914.6914.69-0.07%3,200
Dec 31, 202414.7114.7114.7014.7014.700.20%5,400
Dec 30, 202414.6514.6814.6514.6714.670.20%23,400
Dec 27, 202414.6614.6614.6414.6414.61-9,700
Dec 24, 202414.6214.6514.6114.6414.61-25,300
Dec 23, 202414.6414.6414.6314.6414.61-2,815
Dec 20, 202414.6314.6514.6314.6414.610.48%8,700
Dec 19, 202414.6114.6114.5514.5714.54-0.75%3,336
Dec 18, 202414.7314.7414.6714.6814.65-0.54%10,546
Dec 17, 202414.7514.7714.7514.7614.730.20%7,327
Dec 16, 202414.7414.7414.7014.7314.70-16,300
Dec 13, 202414.7314.7414.7314.7314.70-0.14%3,500
Dec 12, 202414.7714.7714.7514.7514.72-0.34%26,700
Dec 11, 202414.9014.9014.8014.8014.77-0.47%10,400
Dec 10, 202414.8414.8814.8414.8714.840.07%6,300
Dec 9, 202414.8914.8914.8614.8614.83-0.27%1,800
Dec 6, 202414.8914.9114.8714.9014.870.81%10,700
Dec 5, 202414.8014.8014.7814.7814.750.27%4,209
Dec 4, 202414.7314.7514.7314.7414.71-0.14%15,200
Dec 3, 202414.7614.7614.7514.7614.73-0.20%2,300
Dec 2, 202414.7214.8014.7014.7914.760.07%1,700
Nov 29, 202414.7014.7814.7014.7814.751.03%3,929
Nov 28, 202414.6214.6514.6214.6314.60-1,815
Nov 27, 202414.6114.6414.6114.6314.600.14%1,700
Nov 26, 202414.6014.6114.5914.6114.550.34%2,300
Nov 25, 202414.5614.5714.5514.5614.500.83%2,200
Nov 22, 202414.3914.4414.3914.4414.380.14%54,513
Nov 21, 202414.4814.4814.4214.4214.36-0.62%2,804
Nov 20, 202414.5214.5414.5014.5114.45-0.34%2,826
Nov 19, 202414.5914.6014.5614.5614.50-0.34%23,600
Nov 18, 202414.5714.6114.5714.6114.55-5,507
Nov 15, 202414.5614.6214.5614.6114.550.14%13,400
Nov 14, 202414.5914.6214.5914.5914.530.21%7,026
Nov 13, 202414.6314.6314.5514.5614.50-0.34%13,400
Nov 12, 202414.6314.6314.6114.6114.55-0.41%5,801
Nov 11, 202414.6714.6914.6714.6714.61-0.14%31,929
Nov 8, 202414.6914.6914.6914.6914.630.48%13,200
Nov 7, 202414.6014.6314.6014.6214.560.48%4,800
Nov 6, 202414.5414.5514.5314.5514.49-0.27%10,600
Nov 5, 202414.5914.6114.5714.5914.53-0.41%3,821
Nov 4, 202414.6514.6514.6414.6514.590.41%18,204
Nov 1, 202414.6514.6514.5814.5914.53-0.41%13,305
Oct 31, 202414.6214.6514.6014.6514.590.21%9,600
Oct 30, 202414.6414.6414.6114.6214.56-0.07%30,828
Oct 29, 202414.6014.6314.6014.6314.55-0.07%3,027
Oct 28, 202414.6314.6514.6314.6414.56-27,100
Oct 25, 202414.6714.6714.6414.6414.56-0.20%4,400
Oct 24, 202414.6614.6714.6614.6714.590.14%25,041
Oct 23, 202414.6714.6714.6414.6514.57-0.27%10,100
Oct 22, 202414.6714.6914.6714.6914.610.14%5,138
Oct 21, 202414.7014.7014.6714.6714.59-0.61%2,200
Oct 18, 202414.7614.7714.7614.7614.680.20%25,400
Oct 17, 202414.7414.7414.7314.7314.65-0.41%16,300
Oct 16, 202414.8014.8014.7914.7914.710.20%3,300
Oct 15, 202414.7214.7614.7214.7614.670.61%7,139
Oct 11, 202414.6514.6714.6514.6714.590.14%2,448
Oct 10, 202414.6214.6514.6214.6514.560.41%4,607
Oct 9, 202414.6114.6114.5914.5914.51-0.14%1,844
Oct 8, 202414.6114.6114.6114.6114.53-0.14%200
Oct 7, 202414.6014.6314.6014.6314.54-0.27%35,800
Oct 4, 202414.6914.7014.6714.6714.58-0.74%21,448
Oct 3, 202414.8114.8314.7714.7814.70-0.54%27,500
Oct 2, 202414.8614.8714.8414.8614.77-0.47%22,400
Oct 1, 202414.9614.9614.9314.9314.84-11,500
Sep 30, 202414.9314.9314.9314.9314.84-0.07%5,524
Sep 27, 202414.9314.9414.9314.9414.850.40%708
Sep 26, 202414.8914.8914.8814.8814.77-0.20%3,500
Sep 25, 202414.9114.9214.9014.9114.80-0.27%57,700
Sep 24, 202414.9514.9514.9414.9514.84-0.07%11,303
Sep 23, 202414.9414.9814.9414.9614.85-0.13%28,404
Sep 20, 202414.9514.9814.9514.9814.870.13%8,600
Sep 19, 202414.9314.9714.9314.9614.84-724
Sep 18, 202414.9715.0214.9614.9614.85-0.27%21,505
Sep 17, 202415.0015.0015.0015.0014.88-0.20%24,300
Sep 16, 202415.0215.0315.0215.0314.920.20%28,518
Sep 13, 202414.9815.0014.9815.0014.890.40%1,647
Sep 12, 202414.9514.9514.9414.9414.83-0.13%5,808
Sep 11, 202414.9814.9814.9614.9614.85-0.13%1,700
Sep 10, 202414.9714.9814.9714.9814.870.20%4,200
Sep 9, 202414.9314.9514.9314.9514.830.34%1,924
Sep 6, 202414.8914.9314.8914.9014.790.07%15,645