BMO Short Federal Bond Index ETF (TSX:ZFS)
Canada · Delayed Price · Currency is CAD 13.93
-0.00 (-0.04%)
At close: Dec 19, 2025
TSX:ZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.92 | 13.93 | 13.91 | 13.93 | 13.93 | -0.04% | 10,700 |
| Dec 18, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.07% | 8,400 |
| Dec 17, 2025 | 13.93 | 13.93 | 13.92 | 13.92 | 13.92 | -0.07% | 6,842 |
| Dec 16, 2025 | 13.91 | 13.94 | 13.91 | 13.93 | 13.93 | 0.07% | 7,418 |
| Dec 15, 2025 | 13.94 | 13.94 | 13.92 | 13.92 | 13.92 | 0.04% | 3,600 |
| Dec 12, 2025 | 13.92 | 13.92 | 13.91 | 13.92 | 13.92 | 0.04% | 12,300 |
| Dec 11, 2025 | 13.92 | 13.92 | 13.91 | 13.91 | 13.91 | - | 5,300 |
| Dec 10, 2025 | 13.90 | 13.91 | 13.89 | 13.91 | 13.91 | 0.22% | 22,200 |
| Dec 9, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.88 | -0.14% | 2,300 |
| Dec 8, 2025 | 13.86 | 13.90 | 13.86 | 13.90 | 13.90 | 0.07% | 24,300 |
| Dec 5, 2025 | 13.89 | 13.90 | 13.89 | 13.89 | 13.89 | -0.50% | 42,567 |
| Dec 4, 2025 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | -0.14% | 28,605 |
| Dec 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% | 4,049 |
| Dec 2, 2025 | 13.96 | 13.97 | 13.96 | 13.97 | 13.97 | - | 15,501 |
| Dec 1, 2025 | 13.98 | 13.98 | 13.97 | 13.97 | 13.97 | -0.14% | 13,210 |
| Nov 28, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.04% | 30,200 |
| Nov 27, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 0.04% | 9,363 |
| Nov 26, 2025 | 13.99 | 14.00 | 13.98 | 13.99 | 13.99 | -0.21% | 18,710 |
| Nov 25, 2025 | 14.02 | 14.03 | 14.01 | 14.02 | 13.99 | 0.07% | 39,474 |
| Nov 24, 2025 | 14.01 | 14.01 | 14.00 | 14.01 | 13.98 | 0.11% | 12,600 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 0.11% | 7,107 |
| Nov 20, 2025 | 13.99 | 13.99 | 13.98 | 13.98 | 13.95 | - | 1,100 |
| Nov 19, 2025 | 13.97 | 13.99 | 13.97 | 13.98 | 13.95 | 0.04% | 23,900 |
| Nov 18, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.95 | -0.04% | 4,400 |
| Nov 17, 2025 | 13.97 | 13.99 | 13.97 | 13.98 | 13.95 | 0.07% | 3,906 |
| Nov 14, 2025 | 13.99 | 13.99 | 13.97 | 13.97 | 13.94 | -0.07% | 23,200 |
| Nov 13, 2025 | 13.99 | 14.00 | 13.98 | 13.98 | 13.95 | -0.11% | 5,600 |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | - | 8,801 |
| Nov 11, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | 13.97 | 0.04% | 50,474 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.96 | 0.04% | 22,100 |
| Nov 7, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.96 | -0.25% | 8,235 |
| Nov 6, 2025 | 14.01 | 14.02 | 14.01 | 14.02 | 13.99 | 0.21% | 10,400 |
| Nov 5, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.96 | - | 2,304 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.96 | -0.04% | 10,300 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 13.97 | -0.11% | 6,300 |
| Oct 31, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.98 | 0.14% | 2,046 |
| Oct 30, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.96 | -0.14% | 33,200 |
| Oct 29, 2025 | 14.04 | 14.04 | 14.01 | 14.01 | 13.95 | -0.28% | 7,200 |
| Oct 28, 2025 | 14.06 | 14.06 | 14.04 | 14.05 | 13.99 | - | 33,210 |
| Oct 27, 2025 | 14.05 | 14.05 | 14.04 | 14.05 | 13.99 | 0.11% | 22,600 |
| Oct 24, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 13.97 | 0.04% | 13,100 |
| Oct 23, 2025 | 14.04 | 14.04 | 14.02 | 14.03 | 13.97 | -0.07% | 12,246 |
| Oct 22, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 13.98 | 0.14% | 53,758 |
| Oct 21, 2025 | 14.04 | 14.04 | 14.02 | 14.02 | 13.96 | -0.14% | 24,700 |
| Oct 20, 2025 | 14.05 | 14.05 | 14.04 | 14.04 | 13.98 | 0.04% | 9,900 |
| Oct 17, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 13.97 | -0.04% | 5,276 |
| Oct 16, 2025 | 14.01 | 14.04 | 14.01 | 14.04 | 13.98 | 0.18% | 31,600 |
| Oct 15, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.96 | 0.04% | 1,250 |
| Oct 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.95 | 0.11% | 7,210 |
| Oct 10, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | 13.94 | 0.04% | 57,200 |