Canada markets open in 7 hours 36 minutes

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.32-0.03 (-0.21%)
At close: 03:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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. 27, 20210.055 Dividend
Oct. 26, 202114.4614.5514.4614.5214.473,800
Oct. 25, 202114.5314.5314.4814.4814.4311,300
Oct. 22, 202114.5514.5514.5514.5514.49100
Oct. 21, 202114.5514.5514.5014.5014.455,400
Oct. 20, 202114.5814.6114.5614.6014.543,800
Oct. 19, 202114.5214.5714.5114.5714.514,400
Oct. 18, 202114.5214.5314.5214.5314.481,000
Oct. 15, 202114.5114.5114.5014.5014.45600
Oct. 14, 202114.5314.5414.5214.5314.473,200
Oct. 13, 202114.4914.4914.4614.4714.4211,300
Oct. 12, 202114.4514.4714.4414.4614.413,900
Oct. 08, 202114.5314.5414.4914.4914.4413,500
Oct. 07, 202114.4714.5414.4714.5414.483,600
Oct. 06, 202114.5014.5014.4414.4414.392,500
Oct. 05, 202114.5114.5114.5014.5014.452,200
Oct. 04, 202114.5514.5714.5214.5714.5119,500
Oct. 01, 202114.4714.5514.4714.5514.497,600
Sep. 30, 202114.5714.6014.5514.5514.4919,500
Sep. 29, 202114.5414.5414.4414.4814.4318,200
Sep. 28, 202114.5914.5914.5514.5814.5212,000
Sep. 28, 20210.055 Dividend
Sep. 27, 202114.6114.6614.6114.6614.55900
Sep. 24, 202114.6014.6014.5614.5614.451,700
Sep. 23, 202114.6514.7014.6514.7014.5915,900
Sep. 22, 202114.5814.6314.5814.6314.521,500
Sep. 21, 202114.6014.6014.5414.5514.441,900
Sep. 20, 202114.6014.6014.5214.5514.446,500
Sep. 17, 202114.5614.5614.5614.5614.452,400
Sep. 16, 202114.6214.6214.5814.5914.4811,200
Sep. 15, 202114.6214.6814.6214.6814.5710,300
Sep. 14, 202114.6114.6114.5914.5914.483,900
Sep. 13, 202114.6614.6614.6614.6614.55100
Sep. 10, 202114.6014.6114.5914.5914.484,600
Sep. 09, 202114.6114.6314.6114.6214.512,200
Sep. 08, 202114.5514.5514.4914.5514.449,700
Sep. 07, 202114.6314.6314.4914.4914.3829,700
Sep. 03, 202114.6714.6714.6414.6614.552,000
Sep. 02, 202114.5614.6514.5614.6414.536,200
Sep. 01, 202114.6114.6114.6014.6014.493,200
Aug. 31, 202114.6014.6214.6014.6214.514,600
Aug. 30, 202114.6514.6514.6514.6514.54200
Aug. 27, 202114.5614.6314.5614.6314.524,200
Aug. 27, 20210.055 Dividend
Aug. 26, 202114.5514.5514.5114.5214.365,300
Aug. 25, 202114.6514.6514.6214.6314.463,800
Aug. 24, 202114.6714.6714.6214.6314.462,400
Aug. 23, 202114.5514.6214.5514.6114.4512,300
Aug. 20, 202114.4614.5014.4614.5014.34800
Aug. 19, 202114.5314.5314.4214.4314.2723,600
Aug. 18, 202114.5314.5514.5314.5314.374,800
Aug. 17, 202114.5514.5614.5514.5514.39600
Aug. 16, 202114.5314.5314.5314.5314.37-
Aug. 13, 202114.5414.5814.5314.5314.373,700
Aug. 12, 202114.5514.5614.5414.5414.383,700
Aug. 11, 202114.5614.5814.5614.5814.426,800
Aug. 10, 202114.5814.5814.5814.5814.42500
Aug. 09, 202114.6014.6014.5514.5914.429,900
Aug. 06, 202114.6614.6614.5214.5214.361,900
Aug. 05, 202114.5914.5914.5414.5814.424,600
Aug. 04, 202114.5514.5514.5514.5514.39100
Aug. 03, 202114.5914.5914.4614.4614.3017,200
Jul. 30, 202114.5814.5814.5614.5614.407,800
Jul. 29, 202114.5914.6514.5914.6514.483,200
Jul. 28, 202114.5314.5614.5314.5614.402,500
Jul. 28, 20210.055 Dividend
Jul. 27, 202114.6414.6414.5314.5314.313,800
Jul. 26, 202114.7014.7014.6514.6814.465,400
Jul. 23, 202114.6414.6514.5814.6514.432,300
Jul. 22, 202114.6814.6814.6414.6414.421,100
Jul. 21, 202114.6314.6614.6314.6514.438,200
Jul. 20, 202114.5314.5614.5314.5614.341,000
Jul. 19, 202114.6314.6314.5314.5614.3413,800
Jul. 16, 202114.7114.7114.6214.6514.4332,200
Jul. 15, 202114.6514.7114.6414.6814.4638,500
Jul. 14, 202114.7114.7114.6514.6814.466,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...