Skip to main content
logo
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.60
-0.08 (-0.54%)
Jul 31, 2026, 3:47 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.6114.6114.6014.6014.60-0.59%11,282
Jul 29, 202614.7014.7214.7014.7214.69-0.14%5,515
Jul 28, 202614.7614.7614.7414.7414.710.14%8,142
Jul 27, 202614.7314.7314.7114.7214.690.27%5,500
Jul 24, 202614.6714.6814.6714.6814.650.34%11,662
Jul 23, 202614.6314.6314.6314.6314.60-0.34%2,106
Jul 22, 202614.6914.7014.6814.6814.65-0.34%3,368
Jul 21, 202614.7314.7314.7314.7314.700.14%11,501
Jul 20, 202614.7214.7214.7114.7114.68-11,558
Jul 17, 202614.7614.7614.7114.7114.68-0.20%3,121
Jul 15, 202614.7414.7414.7414.7414.710.24%3,234
Jul 14, 202614.7214.7214.7014.7114.670.03%8,153
Jul 13, 202614.7014.7014.7014.7014.67-0.27%2,801
Jul 10, 202614.7514.7514.7414.7414.71-0.07%43,543
Jul 9, 202614.7214.7514.7214.7514.720.34%3,104
Jul 8, 202614.7014.7014.6814.7014.67-0.41%10,715
Jul 7, 202614.8114.8114.7614.7614.73-0.51%3,809
Jul 6, 202614.8414.8414.8414.8414.800.20%1,380
Jul 3, 202614.8314.8314.8114.8114.770.03%9,863
Jul 2, 202614.7914.8014.7914.8014.77-0.40%2,587
Jun 30, 202614.8514.8614.8514.8614.83-0.13%15,151
Jun 29, 202614.8614.8814.8614.8814.850.26%3,331
Jun 26, 202614.8714.8814.8714.8814.810.03%2,600
Jun 25, 202614.9114.9114.8714.8714.80-0.27%12,326
Jun 24, 202614.8914.9114.8914.9114.840.74%11,178
Jun 22, 202614.8314.8314.8014.8014.73-0.27%6,578
Jun 19, 202614.8514.8514.8414.8414.77-0.10%6,590
Jun 18, 202614.8514.8614.8514.8614.790.30%5,633
Jun 17, 202614.8514.8614.8114.8114.74-0.27%95,512
Jun 16, 202614.8414.8514.8414.8514.780.13%2,929
Jun 15, 202614.8614.8714.8314.8314.760.07%9,160
Jun 12, 202614.7914.8314.7914.8214.75-0.07%12,845
Jun 11, 202614.7814.8314.7714.8314.760.68%66,638
Jun 10, 202614.7214.7414.7214.7314.660.07%17,308
Jun 9, 202614.7314.7314.7214.7214.650.20%4,911
Jun 8, 202614.7414.7414.6914.6914.62-0.27%18,351
Jun 5, 202614.6914.7414.6914.7314.66-0.34%22,561
Jun 4, 202614.8014.8014.7814.7814.71-5,117
Jun 3, 202614.7814.7814.7714.7814.71-0.14%9,101
Jun 2, 202614.7814.8014.7814.8014.730.20%9,840
Jun 1, 202614.7414.7714.7414.7714.70-0.14%10,386
May 29, 202614.7814.8014.7714.7914.720.27%16,000
May 28, 202614.7114.7614.7114.7514.680.16%89,900
May 27, 202614.8014.8014.7514.7614.66-47,500
May 26, 202614.7814.7814.7514.7614.66-11,193
May 25, 202614.7614.7614.7614.7614.660.41%1,299
May 22, 202614.7214.7214.6814.7014.600.14%41,298
May 21, 202614.6514.7014.6414.6814.580.24%134,312
May 20, 202614.5514.6614.5514.6514.550.79%72,553
May 19, 202614.5014.5314.5014.5314.43-0.03%6,672