Skip to main content
BMO Mid Federal Bond Index ETF (TSX: ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.64
0.00 (0.00%)
Dec 24, 2024, 12:59 PM EST

ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.6214.6514.6114.6414.64-25,252
Dec 23, 202414.6414.6414.6314.6414.64-2,815
Dec 20, 202414.6314.6514.6314.6414.640.48%8,700
Dec 19, 202414.6114.6114.5514.5714.57-0.75%3,336
Dec 18, 202414.7314.7414.6714.6814.68-0.54%10,546
Dec 17, 202414.7514.7714.7514.7614.760.20%7,327
Dec 16, 202414.7414.7414.7014.7314.73-16,300
Dec 13, 202414.7314.7414.7314.7314.73-0.14%3,500
Dec 12, 202414.7714.7714.7514.7514.75-0.34%26,700
Dec 11, 202414.9014.9014.8014.8014.80-0.47%10,400
Dec 10, 202414.8414.8814.8414.8714.870.07%6,300
Dec 9, 202414.8914.8914.8614.8614.86-0.27%1,800
Dec 6, 202414.8914.9114.8714.9014.900.81%10,700
Dec 5, 202414.8014.8014.7814.7814.780.27%4,209
Dec 4, 202414.7314.7514.7314.7414.74-0.14%15,200
Dec 3, 202414.7614.7614.7514.7614.76-0.20%2,300
Dec 2, 202414.7214.8014.7014.7914.790.07%1,700
Nov 29, 202414.7014.7814.7014.7814.781.03%3,929
Nov 28, 202414.6214.6514.6214.6314.63-1,815
Nov 27, 202414.6114.6414.6114.6314.630.14%1,700
Nov 26, 202414.6014.6114.5914.6114.580.34%2,300
Nov 25, 202414.5614.5714.5514.5614.530.83%2,200
Nov 22, 202414.3914.4414.3914.4414.410.14%54,513
Nov 21, 202414.4814.4814.4214.4214.39-0.62%2,804
Nov 20, 202414.5214.5414.5014.5114.48-0.34%2,826
Nov 19, 202414.5914.6014.5614.5614.53-0.34%23,600
Nov 18, 202414.5714.6114.5714.6114.58-5,507
Nov 15, 202414.5614.6214.5614.6114.580.14%13,400
Nov 14, 202414.5914.6214.5914.5914.560.21%7,026
Nov 13, 202414.6314.6314.5514.5614.53-0.34%13,400
Nov 12, 202414.6314.6314.6114.6114.58-0.41%5,801
Nov 11, 202414.6714.6914.6714.6714.64-0.14%31,929
Nov 8, 202414.6914.6914.6914.6914.660.48%13,200
Nov 7, 202414.6014.6314.6014.6214.590.48%4,800
Nov 6, 202414.5414.5514.5314.5514.52-0.27%10,600
Nov 5, 202414.5914.6114.5714.5914.56-0.41%3,821
Nov 4, 202414.6514.6514.6414.6514.620.41%18,204
Nov 1, 202414.6514.6514.5814.5914.56-0.41%13,305
Oct 31, 202414.6214.6514.6014.6514.620.21%9,600
Oct 30, 202414.6414.6414.6114.6214.59-0.07%30,828
Oct 29, 202414.6014.6314.6014.6314.57-0.07%3,027
Oct 28, 202414.6314.6514.6314.6414.58-27,100
Oct 25, 202414.6714.6714.6414.6414.61-0.20%4,400
Oct 24, 202414.6614.6714.6614.6714.640.14%25,041
Oct 23, 202414.6714.6714.6414.6514.62-0.27%10,100
Oct 22, 202414.6714.6914.6714.6914.660.14%5,138
Oct 21, 202414.7014.7014.6714.6714.64-0.61%2,200
Oct 18, 202414.7614.7714.7614.7614.730.20%25,400
Oct 17, 202414.7414.7414.7314.7314.70-0.41%16,300
Oct 16, 202414.8014.8014.7914.7914.760.20%3,300
Oct 15, 202414.7214.7614.7214.7614.730.61%7,139
Oct 11, 202414.6514.6714.6514.6714.640.14%2,448
Oct 10, 202414.6214.6514.6214.6514.620.41%4,607
Oct 9, 202414.6114.6114.5914.5914.56-0.14%1,844
Oct 8, 202414.6114.6114.6114.6114.58-0.14%200
Oct 7, 202414.6014.6314.6014.6314.60-0.27%35,800
Oct 4, 202414.6914.7014.6714.6714.64-0.74%21,448
Oct 3, 202414.8114.8314.7714.7814.75-0.54%27,500
Oct 2, 202414.8614.8714.8414.8614.83-0.47%22,400
Oct 1, 202414.9614.9614.9314.9314.90-11,500
Sep 30, 202414.9314.9314.9314.9314.93-0.07%5,524
Sep 27, 202414.9314.9414.9314.9414.940.40%708
Sep 26, 202414.8914.8914.8814.8814.85-0.20%3,500
Sep 25, 202414.9114.9214.9014.9114.88-0.27%57,700
Sep 24, 202414.9514.9514.9414.9514.92-0.07%11,303
Sep 23, 202414.9414.9814.9414.9614.93-0.13%28,404
Sep 20, 202414.9514.9814.9514.9814.950.13%8,600
Sep 19, 202414.9314.9714.9314.9614.93-724
Sep 18, 202414.9715.0214.9614.9614.93-0.27%21,505
Sep 17, 202415.0015.0015.0015.0014.97-0.20%24,300
Sep 16, 202415.0215.0315.0215.0315.000.20%28,518
Sep 13, 202414.9815.0014.9815.0014.970.40%1,647
Sep 12, 202414.9514.9514.9414.9414.91-0.13%5,808
Sep 11, 202414.9814.9814.9614.9614.93-0.13%1,700
Sep 10, 202414.9714.9814.9714.9814.950.20%4,200
Sep 9, 202414.9314.9514.9314.9514.920.34%1,924
Sep 6, 202414.8914.9314.8914.9014.870.07%15,645
Sep 5, 202414.8914.9014.8914.8914.860.13%5,500
Sep 4, 202414.8414.8714.8414.8714.840.54%19,423
Sep 3, 202414.7914.7914.7714.7914.760.61%5,300
Aug 30, 202414.7014.7014.7014.7014.67-0.07%8,336
Aug 29, 202414.7214.7214.7114.7114.68-0.54%2,935
Aug 28, 202414.7914.7914.7914.7914.73-0.14%1,100
Aug 27, 202414.7914.8114.7914.8114.75-0.13%12,900
Aug 26, 202414.8314.8314.8314.8314.77--
Aug 23, 202414.8114.8514.8014.8314.770.34%5,343
Aug 22, 202414.8014.8014.7814.7814.72-0.47%4,700
Aug 21, 202414.8514.8614.8514.8514.790.13%5,700
Aug 20, 202414.8314.8314.8314.8314.770.47%2,500
Aug 19, 202414.7714.7814.7614.7614.70-0.14%10,100
Aug 16, 202414.7714.7814.7614.7814.720.14%11,735
Aug 15, 202414.7614.7614.7614.7614.70-0.47%434
Aug 14, 202414.8114.8314.8114.8314.770.20%2,600
Aug 13, 202414.8114.8114.7814.8014.740.41%4,900
Aug 12, 202414.7014.7414.7014.7414.680.14%9,500
Aug 9, 202414.7314.7314.7214.7214.660.41%34,700
Aug 8, 202414.6614.6714.6614.6614.60-0.20%13,100
Aug 7, 202414.6614.6914.6614.6914.63-0.14%11,100
Aug 6, 202414.7814.7914.7114.7114.65-0.88%10,600
Aug 2, 202414.8014.8514.8014.8414.780.88%13,700