Skip to main content
logo
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.76
+0.03 (0.20%)
Apr 22, 2026, 12:28 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202614.7714.7714.7714.77-0.27%15,992
Apr 21, 202614.7814.7814.7314.7314.73-0.51%61,233
Apr 20, 202614.8114.8114.7814.8114.810.10%73,631
Apr 17, 202614.8014.8014.7914.7914.790.37%27,700
Apr 16, 202614.7614.7614.7114.7414.74-0.14%36,548
Apr 15, 202614.7714.7714.7414.7614.76-0.30%38,388
Apr 14, 202614.7414.8014.7414.8014.800.34%18,900
Apr 13, 202614.7214.7614.7214.7514.75-27,996
Apr 10, 202614.7514.7514.7414.7514.75-22,189
Apr 9, 202614.7214.7614.7214.7514.75-0.14%28,170
Apr 8, 202614.8014.8014.7614.7714.770.48%10,275
Apr 7, 202614.6514.7114.6514.7014.70-0.20%24,833
Apr 6, 202614.7114.7414.7114.7314.73-56,036
Apr 2, 202614.7314.7314.7314.7314.730.27%2,404
Apr 1, 202614.7014.7014.6914.6914.69-0.27%15,864
Mar 31, 202614.7514.7614.7114.7314.730.34%7,703
Mar 30, 202614.6914.6914.6814.6814.680.27%2,980
Mar 27, 202614.6314.6414.6314.6414.61-0.07%8,353
Mar 26, 202614.7014.7014.6514.6514.62-0.61%6,482
Mar 25, 202614.7314.7514.7314.7414.710.72%14,702
Mar 24, 202614.6114.6714.6114.6414.60-0.37%71,517
Mar 23, 202614.6414.7314.6414.6914.660.41%37,271
Mar 20, 202614.7114.7114.6314.6314.60-0.95%9,430
Mar 19, 202614.7414.7914.7314.7714.74-12,616
Mar 18, 202614.8114.8314.7714.7714.74-0.27%21,035
Mar 17, 202614.8014.8314.8014.8114.780.14%5,280
Mar 16, 202614.7514.7914.7514.7914.760.61%7,304
Mar 13, 202614.7414.7514.6914.7014.670.14%11,451
Mar 12, 202614.7314.7314.6814.6814.65-0.34%13,401
Mar 11, 202614.7714.7714.7314.7314.70-0.54%10,657
Mar 10, 202614.8514.8514.8114.8114.78-0.30%2,201
Mar 9, 202614.7514.8614.7514.8614.820.17%14,913
Mar 6, 202614.8014.8314.8014.8314.80-0.27%3,441
Mar 5, 202614.8514.8714.8514.8714.84-0.54%8,630
Mar 4, 202614.9514.9514.9514.9514.92-0.07%6,085
Mar 3, 202614.9014.9714.9014.9614.93-0.20%7,099
Mar 2, 202615.0015.0114.9814.9914.96-0.46%6,903
Feb 27, 202615.0515.0615.0515.0615.030.13%35,806
Feb 26, 202615.0315.0415.0315.0415.010.13%7,945
Feb 25, 202615.0215.0215.0215.0214.95-0.17%677
Feb 24, 202615.0515.0615.0415.0514.980.03%9,049
Feb 23, 202615.0115.0415.0115.0414.970.20%6,607
Feb 20, 202615.0015.0215.0015.0114.940.07%13,200
Feb 19, 202614.9915.0014.9815.0014.93-35,716
Feb 18, 202615.0015.0115.0015.0014.93-11,837
Feb 17, 202615.0015.0115.0015.0014.930.13%10,239
Feb 13, 202614.9714.9814.9614.9814.910.27%32,908
Feb 12, 202614.8914.9414.8914.9414.870.47%29,009
Feb 11, 202614.8614.8914.8614.8714.800.13%22,792
Feb 10, 202614.8614.8714.8514.8514.780.07%12,767