Canada markets open in 6 hours 52 minutes

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.12+0.09 (+0.69%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202213.1413.1613.1213.1213.123,600
Jun 23, 202212.9813.0312.9813.0313.031,100
Jun 22, 202213.0213.0213.0113.0113.012,700
Jun 21, 202213.0413.0413.0113.0113.014,800
Jun 20, 202212.9913.0412.9813.0413.044,900
Jun 17, 202212.8012.9112.8012.8912.8910,800
Jun 16, 202213.1813.1813.0513.0613.0624,600
Jun 15, 202213.0113.0512.9813.0413.048,100
Jun 14, 202213.0313.0312.9812.9812.981,500
Jun 13, 202213.0913.1613.0913.1313.1330,100
Jun 10, 202213.3013.3213.3013.3113.31500
Jun 09, 202213.4513.4513.3913.3913.39300
Jun 08, 202213.5913.5913.5013.5013.503,000
Jun 07, 202213.5113.5413.5113.5413.542,300
Jun 06, 202213.5413.5413.5413.5413.54600
Jun 03, 202213.5013.6113.5013.6113.616,600
Jun 02, 202213.5813.6013.5813.6013.606,300
Jun 01, 202213.6413.6413.5613.5613.56800
May 31, 202213.5713.6113.5713.6113.611,100
May 30, 202213.5913.6513.5413.6513.657,100
May 27, 202213.4613.5713.4613.5513.551,600
May 27, 20220.055 Dividend
May 26, 202213.4413.4413.4413.4413.381,400
May 25, 202213.4313.4413.4013.4413.388,900
May 24, 202213.1713.3113.1713.3113.26600
May 20, 202213.2913.3013.2713.3013.251,800
May 19, 202213.4513.4613.3313.3313.289,300
May 18, 202213.5713.5713.4313.4313.383,700
May 17, 202213.4613.4813.4513.4513.393,800
May 16, 202213.5413.5413.5413.5413.481,200
May 13, 202213.4913.4913.4813.4813.423,800
May 12, 202213.4013.4013.3913.3913.344,700
May 11, 202213.4613.4613.4513.4513.395,600
May 10, 202213.4013.4213.3813.4013.354,500
May 09, 202213.5013.5013.4013.4013.354,700
May 06, 202213.6513.6513.6513.6513.59400
May 05, 202213.6913.6913.6913.6913.63300
May 04, 202213.6513.6513.6513.6513.59-
May 03, 202213.6313.6713.6313.6613.605,000
May 02, 202213.6013.6013.5613.5613.5036,300
Apr 29, 202213.7013.7013.6013.6013.541,000
Apr 28, 202213.6513.6513.5813.6513.594,300
Apr 27, 202213.7413.7413.7413.7413.68-
Apr 27, 20220.055 Dividend
Apr 26, 202213.7613.7613.7513.7513.641,200
Apr 25, 202213.7613.7613.7613.7613.65500
Apr 22, 202213.7713.7713.6913.6913.585,000
Apr 21, 202213.9413.9413.8513.8513.74800
Apr 20, 202213.9914.0313.9914.0013.8911,600
Apr 19, 202213.9113.9213.9113.9213.811,200
Apr 18, 202213.8113.8913.8113.8913.789,300
Apr 14, 202213.9513.9513.8513.8513.742,300
Apr 13, 202213.9113.9913.9113.9813.863,700
Apr 12, 202213.9513.9613.9113.9313.8213,300
Apr 11, 202213.9713.9713.9013.9013.793,800
Apr 08, 202214.0114.0114.0114.0113.892,000
Apr 07, 202213.9913.9913.9813.9813.871,400
Apr 06, 202214.1114.1114.0214.0213.919,500
Apr 05, 202214.2014.2114.1314.1314.0221,900
Apr 04, 202214.1014.1414.1014.1414.031,600
Apr 01, 202214.0414.0414.0414.0413.931,500
Mar 31, 202214.1414.1414.1414.1414.03200
Mar 30, 202213.9914.1313.9914.1314.024,400
Mar 29, 202213.9813.9813.9813.9813.87-
Mar 29, 20220.055 Dividend
Mar 28, 202214.0014.0113.9113.9813.8119,500
Mar 25, 202214.0614.0714.0614.0713.904,500
Mar 24, 202214.0214.0714.0214.0213.854,200
Mar 23, 202214.0414.0414.0314.0313.862,300
Mar 22, 202214.0014.0014.0014.0013.83900
Mar 21, 202214.0414.0914.0414.0613.892,700
Mar 18, 202214.0414.0414.0414.0413.87-
Mar 17, 202213.9814.0213.9814.0213.851,600
Mar 16, 202213.7913.9113.7913.9113.742,700
Mar 15, 202213.7013.8313.7013.8313.663,700
Mar 14, 202213.7813.7813.7113.7113.5514,400
Mar 11, 202213.9013.9213.8813.8813.714,900
Mar 10, 202213.7313.9413.7313.8913.726,300
Mar 09, 202213.8613.8713.8613.8613.701,500
Mar 08, 202213.7013.7413.7013.7413.5810,500
Mar 07, 202213.8413.8413.7913.7913.627,100
Mar 04, 202213.8513.8813.8513.8813.711,500
Mar 03, 202213.9513.9513.9013.9013.733,200
Mar 02, 202213.8713.9913.8713.9913.821,500
Mar 01, 202214.0014.0013.9713.9713.801,300
Feb 28, 202214.2314.2314.0214.0213.868,900
Feb 25, 202214.0314.0514.0314.0413.874,700
Feb 24, 202213.7313.9413.7313.9013.7314,600
Feb 24, 20220.055 Dividend
Feb 23, 202214.0514.0514.0014.0413.822,600
Feb 22, 202213.9114.0113.9113.9713.755,800
Feb 18, 202213.9813.9813.9813.9813.761,800
Feb 17, 202214.1814.1814.0514.0513.833,400
Feb 16, 202214.0914.1014.0814.1013.885,000
Feb 15, 202214.0014.0013.9913.9913.778,800
Feb 14, 202214.0214.0214.0214.0213.80-
Feb 11, 202214.1014.1014.0114.0213.806,200
Feb 10, 202214.1414.1714.1314.1313.9111,200
Feb 09, 202214.1314.1814.1314.1313.913,000
Feb 08, 202214.0714.0914.0614.0613.844,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...