Canada markets closed

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.67-0.03 (-0.20%)
At close: 03:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202414.6514.6714.6214.6714.675,000
Apr 11, 202414.7014.7014.6314.7014.705,200
Apr 10, 202414.7614.7614.7014.7014.7016,100
Apr 09, 202414.7514.7614.7514.7614.761,300
Apr 08, 202414.7014.7114.7014.7114.712,400
Apr 05, 202414.7014.7414.7014.7214.7216,300
Apr 04, 202414.7414.7414.7014.7114.713,700
Apr 03, 202414.7614.7614.6914.7214.725,200
Apr 02, 202414.7214.7614.7014.7614.767,800
Apr 01, 202414.7214.7714.7214.7714.779,000
Mar 28, 202414.7514.7614.7114.7614.769,100
Mar 27, 202414.7814.7814.6514.7014.703,600
Mar 27, 20240.1 Dividend
Mar 26, 202414.8314.8514.8014.8114.7111,000
Mar 25, 202414.7814.8014.7614.7614.662,700
Mar 22, 202414.8214.8214.7914.8114.719,600
Mar 21, 202414.7714.8214.7714.8214.728,000
Mar 20, 202414.7514.7714.7414.7714.6712,500
Mar 19, 202414.7014.7414.7014.7414.6410,300
Mar 18, 202414.6914.7014.6914.7014.603,700
Mar 15, 202414.7014.7314.6814.7314.6324,200
Mar 14, 202414.7314.7614.7214.7314.633,400
Mar 13, 202414.7414.7414.7414.7414.641,500
Mar 12, 202414.7014.7314.7014.7314.6313,100
Mar 11, 202414.7014.7014.6514.7014.608,500
Mar 08, 202414.6914.6914.6914.6914.591,300
Mar 07, 202414.6414.6814.6414.6814.587,400
Mar 06, 202414.6514.6514.6414.6414.548,200
Mar 05, 202414.6914.6914.6214.6414.543,000
Mar 04, 202414.6614.6814.6314.6814.5817,800
Mar 01, 202414.6214.6414.6114.6414.545,900
Feb 29, 202414.6514.6514.6014.6214.525,200
Feb 28, 202414.6014.6014.6014.6014.501,400
Feb 27, 202414.6714.6714.5814.5814.482,400
Feb 27, 20240.105 Dividend
Feb 26, 202414.7214.7314.6814.7314.5323,700
Feb 23, 202414.7114.7414.6914.7414.5411,300
Feb 22, 202414.6614.6614.6514.6614.464,100
Feb 21, 202414.6614.6614.6014.6414.445,000
Feb 20, 202414.6314.6314.5714.6314.438,600
Feb 16, 202414.7414.7414.6514.6614.462,100
Feb 15, 202414.5614.5614.5614.5614.36700
Feb 14, 202414.6114.6314.6114.6214.4212,700
Feb 13, 202414.6114.6114.5914.6114.4111,000
Feb 12, 202414.6114.6214.6014.6014.402,600
Feb 09, 202414.6014.6014.6014.6014.406,000
Feb 08, 202414.5714.5714.5514.5614.362,300
Feb 07, 202414.6014.6014.5214.5314.3312,900
Feb 06, 202414.5514.5814.5514.5614.365,300
Feb 05, 202414.5914.5914.5314.5314.334,000
Feb 02, 202414.6314.6314.5014.5014.306,000
Feb 01, 202414.5414.5414.4814.4814.282,700
Jan 31, 202414.6514.6514.5014.5414.345,900
Jan 30, 202414.6714.6714.5614.5614.365,500
Jan 29, 202414.5714.5714.4814.5714.3758,400
Jan 29, 20240.105 Dividend
Jan 26, 202414.5914.6814.5914.6814.3711,100
Jan 25, 202414.7514.7514.6314.6414.3314,400
Jan 24, 202414.6314.6414.6314.6414.336,400
Jan 23, 202414.5714.5814.5714.5814.282,200
Jan 22, 202414.6214.6514.6214.6314.324,000
Jan 19, 202414.5814.5814.5814.5814.28-
Jan 18, 202414.5714.5814.5514.5814.286,800
Jan 17, 202414.5514.5814.5414.5514.256,300
Jan 16, 202414.6614.6614.5514.6414.335,200
Jan 15, 202414.6714.6714.6014.6314.321,900
Jan 12, 202414.6014.6314.6014.6314.324,100
Jan 11, 202414.6114.6114.6114.6114.303,300
Jan 10, 202414.4714.5814.4714.5814.283,600
Jan 09, 202414.5714.5814.5314.5714.279,000
Jan 08, 202414.5714.5714.4714.5014.2017,200
Jan 05, 202414.4514.4714.4514.4714.176,400
Jan 04, 202414.4514.4614.4414.4414.141,700
Jan 03, 202414.5014.5014.4414.4414.144,900
Jan 02, 202414.5514.5514.5214.5214.224,500
Dec 29, 202314.5514.5514.5014.5014.201,200
Dec 28, 202314.4414.4414.4414.4414.14-
Dec 27, 202314.5714.5714.4414.4414.149,600
Dec 27, 20230.105 Dividend
Dec 22, 202314.5814.5914.5814.5914.185,600
Dec 21, 202314.5814.5814.5114.5514.1416,600
Dec 20, 202314.5114.5614.5114.5614.159,300
Dec 19, 202314.5514.5714.5514.5714.167,400
Dec 18, 202314.6114.6114.5014.5214.1126,000
Dec 15, 202314.4614.5114.4614.4814.086,000
Dec 14, 202314.4914.4914.4814.4814.085,100
Dec 13, 202314.3814.4314.3614.4214.0212,200
Dec 12, 202314.3614.3614.3614.3613.96500
Dec 11, 202314.2214.3014.2214.2713.8710,000
Dec 08, 202314.2614.2914.2614.2613.86900
Dec 07, 202314.2614.3014.2514.3013.90400
Dec 06, 202314.2914.2914.2414.2513.8518,000
Dec 05, 202314.2714.2714.2714.2713.87100
Dec 04, 202314.2414.2914.2414.2913.891,000
Dec 01, 202314.2714.3314.2714.3313.932,200
Nov 30, 202314.3414.3414.3314.3313.93300
Nov 29, 202314.2314.2314.2214.2213.821,900
Nov 28, 202314.1814.2514.1814.2513.852,200
Nov 28, 20230.105 Dividend
Nov 27, 202314.3914.3914.3514.3513.851,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...