BMO Short Federal Bond Index ETF (TSX:ZFS)
13.93
+0.01 (0.04%)
Jun 30, 2025, 3:59 PM EDT
TSX:ZFS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.07% | 8,400 |
Jun 27, 2025 | 13.90 | 13.93 | 13.90 | 13.92 | 13.92 | -0.14% | 21,300 |
Jun 26, 2025 | 13.94 | 13.95 | 13.94 | 13.94 | 13.91 | 0.07% | 105,700 |
Jun 25, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.90 | -0.07% | 14,700 |
Jun 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.91 | 0.07% | 16,400 |
Jun 23, 2025 | 13.92 | 13.95 | 13.92 | 13.93 | 13.90 | - | 11,400 |
Jun 20, 2025 | 13.92 | 13.93 | 13.91 | 13.93 | 13.90 | 0.22% | 9,640 |
Jun 19, 2025 | 13.92 | 13.92 | 13.90 | 13.90 | 13.87 | -0.07% | 7,225 |
Jun 18, 2025 | 13.90 | 13.91 | 13.90 | 13.91 | 13.88 | 0.07% | 12,800 |
Jun 17, 2025 | 13.89 | 13.90 | 13.89 | 13.90 | 13.87 | 0.22% | 1,900 |
Jun 16, 2025 | 13.88 | 13.89 | 13.87 | 13.87 | 13.84 | -0.07% | 4,200 |
Jun 13, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.85 | -0.07% | 500 |
Jun 12, 2025 | 13.91 | 13.91 | 13.89 | 13.89 | 13.86 | - | 11,240 |
Jun 11, 2025 | 13.90 | 13.90 | 13.89 | 13.89 | 13.86 | - | 4,700 |
Jun 10, 2025 | 13.89 | 13.89 | 13.88 | 13.89 | 13.86 | 0.07% | 9,102 |
Jun 9, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.85 | -0.07% | 5,334 |
Jun 6, 2025 | 13.89 | 13.89 | 13.88 | 13.89 | 13.86 | -0.22% | 12,500 |
Jun 5, 2025 | 13.92 | 13.92 | 13.91 | 13.92 | 13.89 | 0.07% | 3,606 |
Jun 4, 2025 | 13.91 | 13.93 | 13.91 | 13.91 | 13.88 | -0.07% | 6,900 |
Jun 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.89 | -0.07% | 7,500 |
Jun 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.90 | 0.07% | 16,608 |
May 30, 2025 | 13.92 | 13.93 | 13.92 | 13.92 | 13.89 | - | 4,000 |
May 29, 2025 | 13.92 | 13.93 | 13.91 | 13.92 | 13.89 | -0.14% | 4,619 |
May 28, 2025 | 13.92 | 13.94 | 13.92 | 13.94 | 13.88 | 0.07% | 4,300 |
May 27, 2025 | 13.92 | 13.93 | 13.92 | 13.93 | 13.88 | 0.14% | 3,904 |
May 26, 2025 | 13.92 | 13.92 | 13.90 | 13.91 | 13.86 | 0.07% | 3,100 |
May 23, 2025 | 13.90 | 13.91 | 13.89 | 13.90 | 13.85 | 0.07% | 29,430 |
May 22, 2025 | 13.90 | 13.90 | 13.89 | 13.89 | 13.84 | - | 10,200 |
May 21, 2025 | 13.89 | 13.90 | 13.89 | 13.89 | 13.84 | -0.22% | 6,600 |
May 20, 2025 | 13.91 | 13.93 | 13.91 | 13.92 | 13.87 | -0.29% | 5,600 |
May 16, 2025 | 13.96 | 13.96 | 13.94 | 13.96 | 13.90 | 0.07% | 30,136 |
May 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 0.14% | 1,800 |
May 14, 2025 | 13.93 | 13.94 | 13.93 | 13.93 | 13.88 | -0.07% | 28,500 |
May 13, 2025 | 13.93 | 13.94 | 13.93 | 13.94 | 13.89 | 0.07% | 4,900 |
May 12, 2025 | 13.93 | 13.94 | 13.93 | 13.93 | 13.88 | -0.14% | 22,700 |
May 9, 2025 | 13.94 | 13.95 | 13.94 | 13.95 | 13.90 | 0.07% | 4,626 |
May 8, 2025 | 13.94 | 13.95 | 13.93 | 13.94 | 13.89 | -0.14% | 5,744 |
May 7, 2025 | 13.96 | 13.96 | 13.95 | 13.96 | 13.90 | 0.07% | 4,900 |
May 6, 2025 | 13.93 | 13.95 | 13.93 | 13.95 | 13.90 | 0.14% | 5,500 |
May 5, 2025 | 13.94 | 13.94 | 13.93 | 13.93 | 13.88 | - | 2,607 |
May 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | -0.21% | 2,700 |
May 1, 2025 | 13.95 | 13.97 | 13.95 | 13.96 | 13.90 | -0.07% | 10,100 |
Apr 30, 2025 | 13.95 | 13.97 | 13.95 | 13.97 | 13.91 | 0.29% | 1,100 |
Apr 29, 2025 | 13.92 | 13.94 | 13.92 | 13.93 | 13.88 | -0.21% | 3,203 |
Apr 28, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.88 | 0.14% | 1,700 |
Apr 25, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.86 | - | 4,814 |
Apr 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.86 | 0.14% | 600 |
Apr 23, 2025 | 13.95 | 13.95 | 13.92 | 13.92 | 13.84 | -0.22% | 8,938 |
Apr 22, 2025 | 13.95 | 13.95 | 13.94 | 13.95 | 13.87 | 0.07% | 8,108 |
Apr 21, 2025 | 13.96 | 13.96 | 13.94 | 13.94 | 13.86 | -0.07% | 2,603 |