STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.55

+0.03

(+0.26%)

As of 02:24PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	13.46	13.57	13.46	13.55	13.55	1,550
May 26, 2022	13.44	13.44	13.44	13.44	13.44	1,400
May 25, 2022	13.43	13.44	13.40	13.44	13.44	8,900
May 24, 2022	13.17	13.31	13.17	13.31	13.31	600
May 20, 2022	13.29	13.30	13.27	13.30	13.30	1,800
May 19, 2022	13.45	13.46	13.33	13.33	13.33	9,300
May 18, 2022	13.57	13.57	13.43	13.43	13.43	3,700
May 17, 2022	13.46	13.48	13.45	13.45	13.45	3,800
May 16, 2022	13.54	13.54	13.54	13.54	13.54	1,200
May 13, 2022	13.49	13.49	13.48	13.48	13.48	3,800
May 12, 2022	13.40	13.40	13.39	13.39	13.39	4,700
May 11, 2022	13.46	13.46	13.45	13.45	13.45	5,600
May 10, 2022	13.40	13.42	13.38	13.40	13.40	4,500
May 09, 2022	13.50	13.50	13.40	13.40	13.40	4,700
May 06, 2022	13.65	13.65	13.65	13.65	13.65	400
May 05, 2022	13.69	13.69	13.69	13.69	13.69	300
May 04, 2022	13.65	13.65	13.65	13.65	13.65	-
May 03, 2022	13.63	13.67	13.63	13.66	13.66	5,000
May 02, 2022	13.60	13.60	13.56	13.56	13.56	36,300
Apr 29, 2022	13.70	13.70	13.60	13.60	13.60	1,000
Apr 28, 2022	13.65	13.65	13.58	13.65	13.65	4,300
Apr 27, 2022	13.74	13.74	13.74	13.74	13.74	-
Apr 26, 2022	13.76	13.76	13.75	13.75	13.75	1,200
Apr 25, 2022	13.76	13.76	13.76	13.76	13.76	500
Apr 22, 2022	13.77	13.77	13.69	13.69	13.69	5,000
Apr 21, 2022	13.94	13.94	13.85	13.85	13.85	800
Apr 20, 2022	13.99	14.03	13.99	14.00	14.00	11,600
Apr 19, 2022	13.91	13.92	13.91	13.92	13.92	1,200
Apr 18, 2022	13.81	13.89	13.81	13.89	13.89	9,300
Apr 14, 2022	13.95	13.95	13.85	13.85	13.85	2,300
Apr 13, 2022	13.91	13.99	13.91	13.98	13.98	3,700
Apr 12, 2022	13.95	13.96	13.91	13.93	13.93	13,300
Apr 11, 2022	13.97	13.97	13.90	13.90	13.90	3,800
Apr 08, 2022	14.01	14.01	14.01	14.01	14.01	2,000
Apr 07, 2022	13.99	13.99	13.98	13.98	13.98	1,400
Apr 06, 2022	14.11	14.11	14.02	14.02	14.02	9,500
Apr 05, 2022	14.20	14.21	14.13	14.13	14.13	21,900
Apr 04, 2022	14.10	14.14	14.10	14.14	14.14	1,600
Apr 01, 2022	14.04	14.04	14.04	14.04	14.04	1,500
Mar 31, 2022	14.14	14.14	14.14	14.14	14.14	200
Mar 30, 2022	13.99	14.13	13.99	14.13	14.13	4,400
Mar 29, 2022	13.98	13.98	13.98	13.98	13.98	-
Mar 29, 2022	0.055 Dividend
Mar 28, 2022	14.00	14.01	13.91	13.98	13.92	19,500
Mar 25, 2022	14.06	14.07	14.06	14.07	14.01	4,500
Mar 24, 2022	14.02	14.07	14.02	14.02	13.96	4,200
Mar 23, 2022	14.04	14.04	14.03	14.03	13.97	2,300
Mar 22, 2022	14.00	14.00	14.00	14.00	13.94	900
Mar 21, 2022	14.04	14.09	14.04	14.06	14.00	2,700
Mar 18, 2022	14.04	14.04	14.04	14.04	13.98	-
Mar 17, 2022	13.98	14.02	13.98	14.02	13.96	1,600
Mar 16, 2022	13.79	13.91	13.79	13.91	13.86	2,700
Mar 15, 2022	13.70	13.83	13.70	13.83	13.78	3,700
Mar 14, 2022	13.78	13.78	13.71	13.71	13.66	14,400
Mar 11, 2022	13.90	13.92	13.88	13.88	13.83	4,900
Mar 10, 2022	13.73	13.94	13.73	13.89	13.84	6,300
Mar 09, 2022	13.86	13.87	13.86	13.86	13.81	1,500
Mar 08, 2022	13.70	13.74	13.70	13.74	13.69	10,500
Mar 07, 2022	13.84	13.84	13.79	13.79	13.74	7,100
Mar 04, 2022	13.85	13.88	13.85	13.88	13.83	1,500
Mar 03, 2022	13.95	13.95	13.90	13.90	13.85	3,200
Mar 02, 2022	13.87	13.99	13.87	13.99	13.93	1,500
Mar 01, 2022	14.00	14.00	13.97	13.97	13.92	1,300
Feb 28, 2022	14.23	14.23	14.02	14.02	13.97	8,900
Feb 25, 2022	14.03	14.05	14.03	14.04	13.98	4,700
Feb 24, 2022	13.73	13.94	13.73	13.90	13.85	14,600
Feb 24, 2022	0.055 Dividend
Feb 23, 2022	14.05	14.05	14.00	14.04	13.93	2,600
Feb 22, 2022	13.91	14.01	13.91	13.97	13.86	5,800
Feb 18, 2022	13.98	13.98	13.98	13.98	13.87	1,800
Feb 17, 2022	14.18	14.18	14.05	14.05	13.94	3,400
Feb 16, 2022	14.09	14.10	14.08	14.10	13.99	5,000
Feb 15, 2022	14.00	14.00	13.99	13.99	13.88	8,800
Feb 14, 2022	14.02	14.02	14.02	14.02	13.91	-
Feb 11, 2022	14.10	14.10	14.01	14.02	13.91	6,200
Feb 10, 2022	14.14	14.17	14.13	14.13	14.02	11,200
Feb 09, 2022	14.13	14.18	14.13	14.13	14.02	3,000
Feb 08, 2022	14.07	14.09	14.06	14.06	13.95	4,200
Feb 07, 2022	14.09	14.14	14.09	14.14	14.03	11,700
Feb 04, 2022	14.14	14.14	14.04	14.05	13.94	4,100
Feb 03, 2022	14.18	14.18	14.16	14.16	14.05	2,200
Feb 02, 2022	14.19	14.23	14.18	14.21	14.10	18,600
Feb 01, 2022	14.19	14.19	14.15	14.16	14.05	4,600
Jan 31, 2022	14.08	14.21	14.08	14.20	14.09	16,100
Jan 28, 2022	14.06	14.09	14.06	14.08	13.97	8,800
Jan 27, 2022	14.18	14.18	14.13	14.13	14.02	2,000
Jan 27, 2022	0.055 Dividend
Jan 26, 2022	14.30	14.30	14.24	14.24	14.07	11,600
Jan 25, 2022	14.26	14.32	14.23	14.27	14.10	11,900
Jan 24, 2022	14.00	14.20	14.00	14.20	14.03	32,500
Jan 21, 2022	14.35	14.35	14.26	14.26	14.09	10,300
Jan 20, 2022	14.38	14.38	14.37	14.37	14.20	1,600
Jan 19, 2022	14.37	14.37	14.36	14.37	14.20	900
Jan 18, 2022	14.45	14.45	14.38	14.40	14.23	5,500
Jan 17, 2022	14.40	14.51	14.40	14.51	14.34	2,500
Jan 14, 2022	14.41	14.41	14.35	14.35	14.18	7,900
Jan 13, 2022	14.49	14.49	14.42	14.43	14.26	8,500
Jan 12, 2022	14.50	14.52	14.48	14.52	14.35	4,100
Jan 11, 2022	14.45	14.48	14.44	14.48	14.31	6,300
Jan 10, 2022	14.51	14.51	14.37	14.37	14.20	16,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,777.45+245.27(+1.19%)

S&P 5004,144.82+86.98(+2.14%)

DOW33,097.42+460.23(+1.41%)

CAD/USD0.7861+0.0030(+0.38%)

CRUDE OIL114.89+0.80(+0.70%)

BTC-CAD36,226.43-1,518.65(-4.02%)

STOCKS ADVANCE; S&P 500 EYES END TO LOSING STREAK

BMO Floating Rate High Yield ETF (ZFH.TO)

S&P/TSX
20,777.45
+245.27(+1.19%)

S&P 500
4,144.82
+86.98(+2.14%)

DOW
33,097.42
+460.23(+1.41%)

CAD/USD
0.7861
+0.0030(+0.38%)

CRUDE OIL
114.89
+0.80(+0.70%)

BTC-CAD
36,226.43
-1,518.65(-4.02%)