Skip to main content
logo
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.84
-0.01 (-0.07%)
Jun 19, 2026, 3:59 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202614.8514.8514.8414.8414.84-0.10%6,590
Jun 18, 202614.8514.8614.8514.8614.860.30%5,633
Jun 17, 202614.8514.8614.8114.8114.81-0.27%95,512
Jun 16, 202614.8414.8514.8414.8514.850.13%2,929
Jun 15, 202614.8614.8714.8314.8314.830.07%9,160
Jun 12, 202614.7914.8314.7914.8214.82-0.07%12,845
Jun 11, 202614.7814.8314.7714.8314.830.68%66,638
Jun 10, 202614.7214.7414.7214.7314.730.07%17,308
Jun 9, 202614.7314.7314.7214.7214.720.20%4,911
Jun 8, 202614.7414.7414.6914.6914.69-0.27%18,351
Jun 5, 202614.6914.7414.6914.7314.73-0.34%22,561
Jun 4, 202614.8014.8014.7814.7814.78-5,117
Jun 3, 202614.7814.7814.7714.7814.78-0.14%9,101
Jun 2, 202614.7814.8014.7814.8014.800.20%9,840
Jun 1, 202614.7414.7714.7414.7714.77-0.14%10,386
May 29, 202614.7814.8014.7714.7914.790.27%16,000
May 28, 202614.7114.7614.7114.7514.750.16%89,900
May 27, 202614.8014.8014.7514.7614.73-47,500
May 26, 202614.7814.7814.7514.7614.73-11,193
May 25, 202614.7614.7614.7614.7614.730.41%1,299
May 22, 202614.7214.7214.6814.7014.670.14%41,298
May 21, 202614.6514.7014.6414.6814.650.24%134,312
May 20, 202614.5514.6614.5514.6514.610.79%72,553
May 19, 202614.5014.5314.5014.5314.50-0.03%6,672
May 15, 202614.5814.5814.5314.5414.50-0.85%26,148
May 14, 202614.6814.6914.6514.6614.630.14%10,400
May 13, 202614.6214.6414.6214.6414.610.14%15,665
May 12, 202614.6314.6314.6214.6214.59-0.34%16,107
May 11, 202614.6914.6914.6714.6714.64-0.41%6,806
May 8, 202614.7514.7514.7214.7314.700.34%182,747
May 7, 202614.7314.7314.6714.6814.65-0.20%51,157
May 6, 202614.6914.7114.6914.7114.680.68%16,607
May 5, 202614.5814.6114.5814.6114.580.14%33,765
May 4, 202614.6014.6014.5814.5914.56-0.61%17,064
May 1, 202614.6514.6814.6514.6814.650.20%26,572
Apr 30, 202614.6314.6614.6314.6514.620.34%10,468
Apr 29, 202614.6514.6514.5914.6014.57-0.59%17,199
Apr 28, 202614.7014.7214.7014.7214.65-0.14%17,734
Apr 27, 202614.7414.7514.7414.7414.67-0.30%8,773
Apr 24, 202614.7514.7914.7514.7914.720.31%19,792
Apr 23, 202614.7614.7814.7214.7414.67-0.07%57,756
Apr 22, 202614.7714.7714.7514.7514.680.14%30,828
Apr 21, 202614.7814.7814.7314.7314.66-0.51%61,233
Apr 20, 202614.8114.8114.7814.8114.740.10%73,631
Apr 17, 202614.8014.8014.7914.7914.720.37%27,700
Apr 16, 202614.7614.7614.7114.7414.67-0.14%36,548
Apr 15, 202614.7714.7714.7414.7614.69-0.30%38,388
Apr 14, 202614.7414.8014.7414.8014.730.34%18,900
Apr 13, 202614.7214.7614.7214.7514.68-27,996
Apr 10, 202614.7514.7514.7414.7514.68-22,189