Canada markets close in 51 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 202213.4613.5713.4613.5513.551,550
May 26, 202213.4413.4413.4413.4413.441,400
May 25, 202213.4313.4413.4013.4413.448,900
May 24, 202213.1713.3113.1713.3113.31600
May 20, 202213.2913.3013.2713.3013.301,800
May 19, 202213.4513.4613.3313.3313.339,300
May 18, 202213.5713.5713.4313.4313.433,700
May 17, 202213.4613.4813.4513.4513.453,800
May 16, 202213.5413.5413.5413.5413.541,200
May 13, 202213.4913.4913.4813.4813.483,800
May 12, 202213.4013.4013.3913.3913.394,700
May 11, 202213.4613.4613.4513.4513.455,600
May 10, 202213.4013.4213.3813.4013.404,500
May 09, 202213.5013.5013.4013.4013.404,700
May 06, 202213.6513.6513.6513.6513.65400
May 05, 202213.6913.6913.6913.6913.69300
May 04, 202213.6513.6513.6513.6513.65-
May 03, 202213.6313.6713.6313.6613.665,000
May 02, 202213.6013.6013.5613.5613.5636,300
Apr 29, 202213.7013.7013.6013.6013.601,000
Apr 28, 202213.6513.6513.5813.6513.654,300
Apr 27, 202213.7413.7413.7413.7413.74-
Apr 26, 202213.7613.7613.7513.7513.751,200
Apr 25, 202213.7613.7613.7613.7613.76500
Apr 22, 202213.7713.7713.6913.6913.695,000
Apr 21, 202213.9413.9413.8513.8513.85800
Apr 20, 202213.9914.0313.9914.0014.0011,600
Apr 19, 202213.9113.9213.9113.9213.921,200
Apr 18, 202213.8113.8913.8113.8913.899,300
Apr 14, 202213.9513.9513.8513.8513.852,300
Apr 13, 202213.9113.9913.9113.9813.983,700
Apr 12, 202213.9513.9613.9113.9313.9313,300
Apr 11, 202213.9713.9713.9013.9013.903,800
Apr 08, 202214.0114.0114.0114.0114.012,000
Apr 07, 202213.9913.9913.9813.9813.981,400
Apr 06, 202214.1114.1114.0214.0214.029,500
Apr 05, 202214.2014.2114.1314.1314.1321,900
Apr 04, 202214.1014.1414.1014.1414.141,600
Apr 01, 202214.0414.0414.0414.0414.041,500
Mar 31, 202214.1414.1414.1414.1414.14200
Mar 30, 202213.9914.1313.9914.1314.134,400
Mar 29, 202213.9813.9813.9813.9813.98-
Mar 29, 20220.055 Dividend
Mar 28, 202214.0014.0113.9113.9813.9219,500
Mar 25, 202214.0614.0714.0614.0714.014,500
Mar 24, 202214.0214.0714.0214.0213.964,200
Mar 23, 202214.0414.0414.0314.0313.972,300
Mar 22, 202214.0014.0014.0014.0013.94900
Mar 21, 202214.0414.0914.0414.0614.002,700
Mar 18, 202214.0414.0414.0414.0413.98-
Mar 17, 202213.9814.0213.9814.0213.961,600
Mar 16, 202213.7913.9113.7913.9113.862,700
Mar 15, 202213.7013.8313.7013.8313.783,700
Mar 14, 202213.7813.7813.7113.7113.6614,400
Mar 11, 202213.9013.9213.8813.8813.834,900
Mar 10, 202213.7313.9413.7313.8913.846,300
Mar 09, 202213.8613.8713.8613.8613.811,500
Mar 08, 202213.7013.7413.7013.7413.6910,500
Mar 07, 202213.8413.8413.7913.7913.747,100
Mar 04, 202213.8513.8813.8513.8813.831,500
Mar 03, 202213.9513.9513.9013.9013.853,200
Mar 02, 202213.8713.9913.8713.9913.931,500
Mar 01, 202214.0014.0013.9713.9713.921,300
Feb 28, 202214.2314.2314.0214.0213.978,900
Feb 25, 202214.0314.0514.0314.0413.984,700
Feb 24, 202213.7313.9413.7313.9013.8514,600
Feb 24, 20220.055 Dividend
Feb 23, 202214.0514.0514.0014.0413.932,600
Feb 22, 202213.9114.0113.9113.9713.865,800
Feb 18, 202213.9813.9813.9813.9813.871,800
Feb 17, 202214.1814.1814.0514.0513.943,400
Feb 16, 202214.0914.1014.0814.1013.995,000
Feb 15, 202214.0014.0013.9913.9913.888,800
Feb 14, 202214.0214.0214.0214.0213.91-
Feb 11, 202214.1014.1014.0114.0213.916,200
Feb 10, 202214.1414.1714.1314.1314.0211,200
Feb 09, 202214.1314.1814.1314.1314.023,000
Feb 08, 202214.0714.0914.0614.0613.954,200
Feb 07, 202214.0914.1414.0914.1414.0311,700
Feb 04, 202214.1414.1414.0414.0513.944,100
Feb 03, 202214.1814.1814.1614.1614.052,200
Feb 02, 202214.1914.2314.1814.2114.1018,600
Feb 01, 202214.1914.1914.1514.1614.054,600
Jan 31, 202214.0814.2114.0814.2014.0916,100
Jan 28, 202214.0614.0914.0614.0813.978,800
Jan 27, 202214.1814.1814.1314.1314.022,000
Jan 27, 20220.055 Dividend
Jan 26, 202214.3014.3014.2414.2414.0711,600
Jan 25, 202214.2614.3214.2314.2714.1011,900
Jan 24, 202214.0014.2014.0014.2014.0332,500
Jan 21, 202214.3514.3514.2614.2614.0910,300
Jan 20, 202214.3814.3814.3714.3714.201,600
Jan 19, 202214.3714.3714.3614.3714.20900
Jan 18, 202214.4514.4514.3814.4014.235,500
Jan 17, 202214.4014.5114.4014.5114.342,500
Jan 14, 202214.4114.4114.3514.3514.187,900
Jan 13, 202214.4914.4914.4214.4314.268,500
Jan 12, 202214.5014.5214.4814.5214.354,100
Jan 11, 202214.4514.4814.4414.4814.316,300
Jan 10, 202214.5114.5114.3714.3714.2016,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...