BMO Long Federal Bond Index ETF (ZFL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

12.51

+0.14

(+1.13%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	12.49	12.51	12.44	12.51	12.51	140,975
May 02, 2024	12.29	12.38	12.26	12.37	12.37	41,400
May 01, 2024	12.28	12.38	12.27	12.32	12.32	210,600
Apr 30, 2024	12.24	12.29	12.20	12.22	12.22	89,300
Apr 29, 2024	12.26	12.33	12.25	12.33	12.33	94,700
Apr 26, 2024	12.18	12.22	12.18	12.21	12.21	69,800
Apr 26, 2024	0.035 Dividend
Apr 25, 2024	12.14	12.20	12.12	12.18	12.15	47,000
Apr 24, 2024	12.26	12.26	12.21	12.24	12.20	42,800
Apr 23, 2024	12.26	12.35	12.25	12.31	12.27	135,800
Apr 22, 2024	12.27	12.32	12.27	12.31	12.27	35,100
Apr 19, 2024	12.33	12.37	12.31	12.35	12.31	70,000
Apr 18, 2024	12.36	12.37	12.28	12.29	12.25	117,300
Apr 17, 2024	12.35	12.42	12.32	12.40	12.36	103,200
Apr 16, 2024	12.29	12.38	12.26	12.33	12.29	131,200
Apr 15, 2024	12.39	12.39	12.30	12.34	12.30	194,000
Apr 12, 2024	12.55	12.60	12.53	12.54	12.50	106,300
Apr 11, 2024	12.46	12.50	12.37	12.42	12.38	105,000
Apr 10, 2024	12.52	12.59	12.42	12.44	12.40	244,000
Apr 09, 2024	12.63	12.72	12.63	12.70	12.66	29,800
Apr 08, 2024	12.57	12.61	12.54	12.58	12.54	108,500
Apr 05, 2024	12.68	12.71	12.62	12.62	12.58	23,300
Apr 04, 2024	12.65	12.73	12.62	12.73	12.69	84,300
Apr 03, 2024	12.50	12.62	12.49	12.61	12.57	66,300
Apr 02, 2024	12.56	12.62	12.50	12.62	12.58	98,100
Apr 01, 2024	12.78	12.78	12.64	12.65	12.61	257,000
Mar 28, 2024	12.86	12.99	12.85	12.94	12.90	41,200
Mar 27, 2024	12.85	12.95	12.82	12.95	12.91	43,700
Mar 27, 2024	0.035 Dividend
Mar 26, 2024	12.79	12.86	12.76	12.85	12.78	35,700
Mar 25, 2024	12.90	12.90	12.83	12.84	12.77	43,500
Mar 22, 2024	12.93	12.94	12.89	12.93	12.86	84,600
Mar 21, 2024	12.85	12.85	12.74	12.79	12.72	91,200
Mar 20, 2024	12.85	12.89	12.75	12.84	12.77	137,500
Mar 19, 2024	12.85	12.87	12.79	12.79	12.72	97,300
Mar 18, 2024	12.75	12.78	12.70	12.71	12.64	94,700
Mar 15, 2024	12.79	12.87	12.75	12.83	12.76	97,400
Mar 14, 2024	12.86	12.86	12.78	12.83	12.76	128,300
Mar 13, 2024	13.00	13.04	12.96	12.98	12.91	56,700
Mar 12, 2024	13.07	13.07	12.99	13.03	12.96	56,900
Mar 11, 2024	13.13	13.16	13.08	13.13	13.06	87,900
Mar 08, 2024	13.18	13.18	13.11	13.17	13.10	35,000
Mar 07, 2024	13.23	13.23	13.11	13.16	13.09	56,500
Mar 06, 2024	13.24	13.24	13.14	13.17	13.10	145,200
Mar 05, 2024	13.08	13.18	13.08	13.12	13.05	122,500
Mar 04, 2024	12.94	12.98	12.91	12.96	12.89	12,600
Mar 01, 2024	12.89	13.01	12.83	12.99	12.92	227,800
Feb 29, 2024	12.83	12.92	12.83	12.92	12.85	22,300
Feb 28, 2024	12.77	12.82	12.74	12.81	12.74	33,800
Feb 27, 2024	12.84	12.86	12.77	12.79	12.72	129,200
Feb 27, 2024	0.04 Dividend
Feb 26, 2024	13.00	13.00	12.93	12.97	12.86	6,900
Feb 23, 2024	12.90	13.03	12.90	13.00	12.89	58,300
Feb 22, 2024	12.81	12.87	12.80	12.87	12.76	166,500
Feb 21, 2024	12.87	12.91	12.78	12.81	12.70	74,000
Feb 20, 2024	12.81	12.94	12.81	12.88	12.77	45,500
Feb 16, 2024	12.76	12.80	12.74	12.77	12.66	139,600
Feb 15, 2024	12.85	12.89	12.76	12.82	12.71	84,000
Feb 14, 2024	12.73	12.85	12.71	12.81	12.70	37,200
Feb 13, 2024	12.67	12.69	12.64	12.67	12.56	63,500
Feb 12, 2024	12.79	12.80	12.72	12.77	12.66	46,600
Feb 09, 2024	12.68	12.83	12.68	12.81	12.70	72,300
Feb 08, 2024	12.78	12.79	12.71	12.74	12.63	56,900
Feb 07, 2024	12.93	13.01	12.89	12.91	12.80	46,500
Feb 06, 2024	12.87	13.03	12.87	13.02	12.91	115,600
Feb 05, 2024	12.90	12.92	12.84	12.87	12.76	141,800
Feb 02, 2024	13.13	13.16	13.00	13.07	12.96	91,600
Feb 01, 2024	13.21	13.39	13.21	13.34	13.22	74,400
Jan 31, 2024	13.05	13.14	13.03	13.10	12.99	99,800
Jan 30, 2024	12.87	13.00	12.79	13.00	12.89	58,700
Jan 29, 2024	12.72	12.88	12.70	12.87	12.76	63,500
Jan 29, 2024	0.04 Dividend
Jan 26, 2024	12.68	12.78	12.67	12.71	12.56	56,700
Jan 25, 2024	12.79	12.82	12.74	12.78	12.63	49,900
Jan 24, 2024	12.96	12.96	12.74	12.76	12.61	155,100
Jan 23, 2024	12.83	12.84	12.77	12.84	12.69	46,600
Jan 22, 2024	12.93	12.95	12.87	12.88	12.73	38,300
Jan 19, 2024	12.79	12.83	12.75	12.80	12.65	90,200
Jan 18, 2024	12.90	12.90	12.80	12.83	12.68	75,800
Jan 17, 2024	13.01	13.01	12.91	12.95	12.80	98,200
Jan 16, 2024	13.29	13.29	13.06	13.09	12.94	131,700
Jan 15, 2024	13.27	13.39	13.27	13.36	13.20	81,700
Jan 12, 2024	13.38	13.45	13.31	13.36	13.20	67,200
Jan 11, 2024	13.33	13.42	13.27	13.38	13.22	80,200
Jan 10, 2024	13.51	13.52	13.32	13.33	13.17	87,700
Jan 09, 2024	13.44	13.51	13.42	13.46	13.30	20,100
Jan 08, 2024	13.38	13.50	13.37	13.45	13.29	59,800
Jan 05, 2024	13.32	13.55	13.30	13.35	13.19	178,900
Jan 04, 2024	13.48	13.54	13.42	13.45	13.29	62,400
Jan 03, 2024	13.45	13.65	13.44	13.59	13.43	95,500
Jan 02, 2024	13.52	13.62	13.48	13.53	13.37	89,400
Dec 29, 2023	13.64	13.78	13.61	13.75	13.59	119,800
Dec 28, 2023	13.79	13.83	13.70	13.74	13.58	41,600
Dec 27, 2023	13.77	13.91	13.76	13.85	13.69	55,700
Dec 27, 2023	0.04 Dividend
Dec 22, 2023	13.96	13.96	13.57	13.65	13.45	105,800
Dec 21, 2023	14.10	14.10	13.88	13.89	13.69	67,800
Dec 20, 2023	13.98	14.08	13.97	14.05	13.84	58,300
Dec 19, 2023	13.90	13.97	13.88	13.94	13.74	117,400
Dec 18, 2023	13.93	13.93	13.79	13.87	13.67	130,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,365.70+1,518.59(+1.77%)

BMO Long Federal Bond Index ETF (ZFL.TO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,365.70
+1,518.59(+1.77%)