Canada Markets open in 7 hrs 47 mins

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.13-0.02 (-0.18%)
At close: 01:26PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 202214.1814.1814.1314.1314.132,000
Jan. 26, 202214.3014.3014.2414.2414.2411,600
Jan. 25, 202214.2614.3214.2314.2714.2711,900
Jan. 24, 202214.0014.2014.0014.2014.2032,500
Jan. 21, 202214.3514.3514.2614.2614.2610,300
Jan. 20, 202214.3814.3814.3714.3714.371,600
Jan. 19, 202214.3714.3714.3614.3714.37900
Jan. 18, 202214.4514.4514.3814.4014.405,500
Jan. 17, 202214.4014.5114.4014.5114.512,500
Jan. 14, 202214.4114.4114.3514.3514.357,900
Jan. 13, 202214.4914.4914.4214.4314.438,500
Jan. 12, 202214.5014.5214.4814.5214.524,100
Jan. 11, 202214.4514.4814.4414.4814.486,300
Jan. 10, 202214.5114.5114.3714.3714.3716,100
Jan. 07, 202214.4814.4814.4314.4414.4413,500
Jan. 06, 202214.4214.4314.4214.4214.423,600
Jan. 05, 202214.5014.5014.4314.4314.432,800
Jan. 04, 202214.5114.5114.4214.4214.4214,900
Dec. 31, 202114.5414.5514.4914.5314.5311,200
Dec. 30, 202114.5014.5114.5014.5114.512,200
Dec. 29, 202114.5014.5114.4514.5114.512,900
Dec. 24, 202114.5614.5814.5614.5814.58600
Dec. 23, 202114.5114.5614.5114.5614.566,000
Dec. 22, 202114.4614.5414.4614.5314.53135,100
Dec. 21, 202114.3914.4614.3914.4614.468,700
Dec. 20, 202114.4314.4314.3814.3814.3813,900
Dec. 17, 202114.3614.4314.3514.4314.434,100
Dec. 16, 202114.4514.5114.4514.4614.4613,500
Dec. 15, 202114.3714.4414.3414.4414.446,400
Dec. 14, 202114.3814.4014.3614.3614.362,100
Dec. 13, 202114.3514.3814.3414.3514.356,800
Dec. 10, 202114.3914.4014.3914.4014.40700
Dec. 09, 202114.3914.3914.3514.3514.35700
Dec. 08, 202114.4514.4514.4114.4114.414,000
Dec. 07, 202114.3214.4714.3214.4714.477,300
Dec. 06, 202114.3514.3614.3214.3614.362,100
Dec. 03, 202114.3214.3214.2614.2914.294,300
Dec. 02, 202114.2514.2714.2514.2714.271,900
Dec. 01, 202114.3014.3014.2414.2614.268,800
Nov. 30, 202114.4114.4114.2714.2914.295,700
Nov. 29, 202114.4214.4214.3014.3214.321,400
Nov. 26, 202114.3914.3914.2614.3514.357,800
Nov. 25, 202114.4814.4914.4814.4814.484,200
Nov. 24, 202114.5114.5114.4514.4514.45900
Nov. 23, 202114.4414.4614.4414.4614.463,500
Nov. 22, 202114.4514.4814.4414.4414.444,500
Nov. 19, 202114.4814.4814.4614.4714.475,300
Nov. 18, 202114.4914.4914.4914.4914.49-
Nov. 17, 202114.5314.5314.5314.5314.537,500
Nov. 16, 202114.5014.5014.4914.4914.494,200
Nov. 15, 202114.5014.5714.5014.5114.516,100
Nov. 12, 202114.4614.5114.4614.5014.503,800
Nov. 11, 202114.5014.5014.4514.4514.458,900
Nov. 10, 202114.5714.5714.5014.5214.5215,600
Nov. 09, 202114.5514.5514.5314.5314.531,000
Nov. 08, 202114.5614.5814.5614.5814.587,200
Nov. 05, 202114.6014.6014.5214.5314.532,000
Nov. 04, 202114.5114.5114.4514.4614.4628,800
Nov. 03, 202114.4014.4914.4014.4714.473,900
Nov. 02, 202114.4314.4314.4214.4214.421,500
Nov. 01, 202114.4314.4714.4214.4514.453,200
Oct. 29, 202114.5314.5314.4514.4614.4613,800
Oct. 28, 202114.5014.5014.4714.5014.502,900
Oct. 27, 202114.5114.5214.5114.5214.521,000
Oct. 26, 202114.4614.5514.4614.5214.523,800
Oct. 25, 202114.5314.5314.4814.4814.4811,300
Oct. 22, 202114.5514.5514.5514.5514.55100
Oct. 21, 202114.5514.5514.5014.5014.505,400
Oct. 20, 202114.5814.6114.5614.6014.603,800
Oct. 19, 202114.5214.5714.5114.5714.574,400
Oct. 18, 202114.5214.5314.5214.5314.531,000
Oct. 15, 202114.5114.5114.5014.5014.50600
Oct. 14, 202114.5314.5414.5214.5314.533,200
Oct. 13, 202114.4914.4914.4614.4714.4711,300
Oct. 12, 202114.4514.4714.4414.4614.463,900
Oct. 08, 202114.5314.5414.4914.4914.4913,500
Oct. 07, 202114.4714.5414.4714.5414.543,600
Oct. 06, 202114.5014.5014.4414.4414.442,500
Oct. 05, 202114.5114.5114.5014.5014.502,200
Oct. 04, 202114.5514.5714.5214.5714.5719,500
Oct. 01, 202114.4714.5514.4714.5514.557,600
Sep. 30, 202114.5714.6014.5514.5514.5519,500
Sep. 29, 202114.5414.5414.4414.4814.4818,200
Sep. 28, 202114.5914.5914.5514.5814.5812,000
Sep. 27, 202114.6114.6614.6114.6614.66900
Sep. 24, 202114.6014.6014.5614.5614.561,700
Sep. 23, 202114.6514.7014.6514.7014.7015,900
Sep. 22, 202114.5814.6314.5814.6314.631,500
Sep. 21, 202114.6014.6014.5414.5514.551,900
Sep. 20, 202114.6014.6014.5214.5514.556,500
Sep. 17, 202114.5614.5614.5614.5614.562,400
Sep. 16, 202114.6214.6214.5814.5914.5911,200
Sep. 15, 202114.6214.6814.6214.6814.6810,300
Sep. 14, 202114.6114.6114.5914.5914.593,900
Sep. 13, 202114.6614.6614.6614.6614.66100
Sep. 10, 202114.6014.6114.5914.5914.594,600
Sep. 09, 202114.6114.6314.6114.6214.622,200
Sep. 08, 202114.5514.5514.4914.5514.559,700
Sep. 07, 202114.6314.6314.4914.4914.4929,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...