Skip to main content
logo
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.48
+0.03 (0.21%)
Sep 22, 2026, 3:51 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.4614.4814.4614.48-0.21%2,881
Sep 21, 202614.4614.4614.4514.4514.450.31%902
Sep 18, 202614.4114.4114.4014.4114.41-0.41%8,112
Sep 17, 202614.4414.4714.4414.4714.470.73%14,500
Sep 16, 202614.3814.4114.3614.3614.360.17%13,049
Sep 14, 202614.3214.3514.3214.3414.34-0.03%8,815
Sep 11, 202614.3814.3814.3414.3414.34-51,300
Sep 10, 202614.3914.3914.3414.3414.34-0.73%18,731
Sep 9, 202614.4514.4514.4514.4514.45-0.24%3,951
Sep 8, 202614.4814.4914.4714.4814.48-0.17%8,005
Sep 4, 202614.5314.5314.5014.5114.510.10%4,036
Sep 3, 202614.5114.5114.4814.4914.490.07%453
Sep 2, 202614.5314.5314.4614.4814.48-0.34%12,488
Sep 1, 202614.5314.5314.5314.5314.53-8,800
Aug 31, 202614.5414.5414.5314.5314.53-0.07%1,901
Aug 28, 202614.5714.5814.5414.5414.54-0.45%5,997
Aug 27, 202614.6414.6414.6414.6414.61-449
Aug 26, 202614.6314.6414.6314.6414.61-0.20%2,900
Aug 25, 202614.6614.6714.6514.6714.640.34%31,693
Aug 24, 202614.6314.6314.6114.6214.590.52%66,114
Aug 20, 202614.5414.5514.5414.5514.51-0.38%408
Aug 19, 202614.6014.6014.6014.6014.570.07%600
Aug 18, 202614.5914.5914.5914.5914.560.10%7,000
Aug 17, 202614.5814.5914.5814.5814.54-0.58%1,380
Aug 13, 202614.6514.6714.6414.6614.630.41%6,300
Aug 12, 202614.6014.6014.6014.6014.570.21%12,800
Aug 11, 202614.5914.6014.5714.5714.54-1,674
Aug 10, 202614.5814.5814.5714.5714.54-0.41%5,487
Aug 7, 202614.6414.6414.6214.6314.60-0.20%2,200
Aug 6, 202614.6914.6914.6514.6614.63-0.34%3,227
Aug 5, 202614.7014.7114.6914.7114.68-0.07%3,936
Aug 4, 202614.6914.7214.6914.7214.690.82%12,130
Jul 31, 202614.6114.6114.6014.6014.57-0.59%11,282
Jul 29, 202614.7014.7214.7014.7214.65-0.14%5,515
Jul 28, 202614.7614.7614.7414.7414.670.14%8,142
Jul 27, 202614.7314.7314.7114.7214.650.27%5,500
Jul 24, 202614.6714.6814.6714.6814.610.34%11,662
Jul 23, 202614.6314.6314.6314.6314.56-0.34%2,106
Jul 22, 202614.6914.7014.6814.6814.61-0.34%3,368
Jul 21, 202614.7314.7314.7314.7314.660.14%11,501
Jul 20, 202614.7214.7214.7114.7114.64-11,558
Jul 17, 202614.7614.7614.7114.7114.64-0.20%3,121
Jul 15, 202614.7414.7414.7414.7414.670.24%3,234
Jul 14, 202614.7214.7214.7014.7114.640.03%8,153
Jul 13, 202614.7014.7014.7014.7014.63-0.27%2,801
Jul 10, 202614.7514.7514.7414.7414.67-0.07%43,543
Jul 9, 202614.7214.7514.7214.7514.680.34%3,104
Jul 8, 202614.7014.7014.6814.7014.63-0.41%10,715
Jul 7, 202614.8114.8114.7614.7614.69-0.51%3,809
Jul 6, 202614.8414.8414.8414.8414.770.20%1,380