Canada markets open in 15 minutes

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.15-0.04 (-0.28%)
At close: 03:47PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202314.1414.1514.1414.1514.152,900
Feb 06, 202314.1314.1914.1314.1914.1911,900
Feb 03, 202314.1414.2014.1414.1414.1422,300
Feb 02, 202314.1014.1514.1014.1514.157,700
Feb 01, 202314.0514.1014.0414.0414.042,500
Jan 31, 202313.9813.9813.9813.9813.98900
Jan 30, 202314.0414.0414.0414.0414.04200
Jan 27, 202314.0814.1014.0814.1014.105,900
Jan 27, 20230.055 Dividend
Jan 26, 202314.0414.0514.0414.0513.991,700
Jan 25, 202314.1014.1014.1014.1014.04200
Jan 24, 202313.9814.0913.9814.0614.00600
Jan 23, 202314.1114.1114.1114.1114.05300
Jan 20, 202314.0014.0113.9414.0113.966,600
Jan 19, 202314.0714.0714.0714.0714.01-
Jan 18, 202314.1114.1114.1114.1114.05200
Jan 17, 202314.0714.1014.0714.1014.042,300
Jan 16, 202314.1014.1014.0814.0814.02300
Jan 13, 202314.0814.0814.0814.0814.02900
Jan 12, 202313.9614.0613.9614.0614.00900
Jan 11, 202314.0014.0214.0014.0013.9513,900
Jan 10, 202313.9713.9913.9513.9913.941,200
Jan 09, 202313.9113.9713.9113.9713.926,100
Jan 06, 202313.8613.8913.8613.8913.8421,200
Jan 05, 202313.8113.8113.8113.8113.76100
Jan 04, 202313.8413.8413.7713.8113.761,200
Jan 03, 202313.7813.7813.7813.7813.73500
Dec 30, 202213.7413.7613.7213.7213.674,000
Dec 29, 202213.7613.7613.7613.7613.71-
Dec 28, 202213.6513.7413.6513.7413.694,900
Dec 28, 20220.055 Dividend
Dec 23, 202213.8113.8113.8113.8113.70-
Dec 22, 202213.7713.8113.7713.8113.701,000
Dec 21, 202213.7013.7013.7013.7013.591,200
Dec 20, 202213.7613.7613.7613.7613.65-
Dec 19, 202213.8013.8013.7613.7613.65100
Dec 16, 202213.8213.8213.8013.8013.692,100
Dec 15, 202213.9213.9213.9213.9213.81-
Dec 14, 202213.9113.9113.9113.9113.801,600
Dec 13, 202213.7613.9013.7613.9013.793,100
Dec 12, 202213.7513.7513.7513.7513.64500
Dec 09, 202213.6713.7113.6713.7013.599,900
Dec 08, 202213.6713.6713.6713.6713.561,900
Dec 07, 202213.7713.7713.7713.7713.66-
Dec 06, 202213.7813.7913.7313.7513.647,200
Dec 05, 202213.8013.8013.8013.8013.692,500
Dec 02, 202213.9613.9613.8213.8213.713,600
Dec 01, 202213.8513.8513.8513.8513.741,500
Nov 30, 202213.7313.7313.7313.7313.62-
Nov 29, 202213.7513.7513.6913.7513.642,200
Nov 28, 202213.8513.8513.7913.7913.683,900
Nov 28, 20220.055 Dividend
Nov 25, 202213.9613.9613.9613.9613.80200
Nov 24, 202213.9113.9113.8113.8113.657,700
Nov 23, 202213.7613.8013.7613.8013.647,600
Nov 22, 202213.8813.8813.7613.7613.602,800
Nov 21, 202213.7313.7913.7213.7213.566,800
Nov 18, 202213.7013.7213.7013.7213.561,100
Nov 17, 202213.6413.7113.6413.7113.55800
Nov 16, 202213.6813.7113.6813.7113.552,000
Nov 15, 202213.7013.7313.7013.7313.572,300
Nov 14, 202213.7413.7413.7213.7213.566,900
Nov 11, 202213.5513.7513.5513.7513.5913,300
Nov 10, 202213.5013.5013.4713.5013.3417,500
Nov 09, 202213.5113.5213.4913.4913.335,500
Nov 08, 202213.5513.5513.5113.5213.363,800
Nov 07, 202213.4113.4813.4113.4813.322,000
Nov 04, 202213.4213.4213.4113.4113.254,300
Nov 03, 202213.5613.5613.5613.5613.40-
Nov 02, 202213.5413.6213.5413.5413.382,600
Nov 01, 202213.5013.5013.5013.5013.341,500
Oct 31, 202213.6313.6313.5613.5613.401,800
Oct 28, 202213.4413.4513.4413.4513.29700
Oct 27, 202213.6013.6013.6013.6013.44100
Oct 27, 20220.055 Dividend
Oct 26, 202213.4113.4113.4113.4113.20-
Oct 25, 202213.3913.4413.3913.4113.2016,000
Oct 24, 202213.4013.4013.4013.4013.19500
Oct 21, 202213.3113.3213.3113.3213.11900
Oct 20, 202213.3813.3813.3813.3813.17100
Oct 19, 202213.3013.4413.3013.3913.183,900
Oct 18, 202213.2113.3213.2113.2813.072,600
Oct 17, 202213.1813.1913.1813.1912.984,200
Oct 14, 202213.2313.2313.2113.2113.00100
Oct 13, 202213.2313.2313.2313.2313.021,400
Oct 12, 202213.1613.1613.1613.1612.95-
Oct 11, 202213.2013.2013.2013.2012.99300
Oct 07, 202213.3413.3413.2713.2713.065,800
Oct 06, 202213.3713.3913.3613.3913.1822,600
Oct 05, 202213.3513.3513.3013.3113.103,900
Oct 04, 202213.1913.2413.1513.2413.0311,200
Oct 03, 202213.2013.2013.1013.1312.9210,500
Sept 30, 202213.1313.1313.0913.0912.883,000
Sept 29, 202212.8912.9812.8912.9812.774,000
Sept 28, 202212.9913.0012.9913.0012.791,200
Sept 28, 20220.055 Dividend
Sept 27, 202212.9812.9812.9812.9812.72900
Sept 26, 202213.0213.0313.0013.0112.757,500
Sept 23, 202213.1013.1013.0713.0712.813,600
Sept 22, 202213.1413.1413.1413.1412.881,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...