Canada markets close in 3 hours 29 minutes

BMO Mid Federal Bond Index ETF (ZFM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.87+0.02 (+0.13%)
As of 10:21AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202215.8515.8715.8515.8715.87300
Jan. 18, 202215.9215.9215.8515.8515.8512,600
Jan. 17, 202215.9515.9515.9515.9515.95100
Jan. 14, 202216.0216.0215.9916.0016.002,200
Jan. 13, 202216.0416.0416.0216.0216.022,600
Jan. 12, 202216.0516.0716.0416.0416.043,600
Jan. 11, 202216.0516.0516.0416.0416.041,100
Jan. 10, 202216.0416.0516.0216.0516.051,200
Jan. 07, 202216.0616.0616.0416.0516.05800
Jan. 06, 202216.1516.1516.1516.1516.15-
Jan. 05, 202216.2016.2016.2016.2016.20-
Jan. 04, 202216.1716.2316.1716.2016.2037,700
Dec. 31, 2021------
Dec. 30, 202116.3616.3616.3616.3616.36100
Dec. 29, 202116.3516.3516.3316.3316.331,800
Dec. 29, 20210.028 Dividend
Dec. 24, 202116.4016.4116.3816.3816.3512,800
Dec. 23, 202116.4416.4416.4416.4416.41300
Dec. 22, 202116.4216.4216.4216.4216.391,000
Dec. 21, 202116.3916.3916.3816.3916.361,900
Dec. 20, 202116.5516.5716.4616.4616.4320,500
Dec. 17, 202116.5316.5716.5316.5316.5010,400
Dec. 16, 202116.4616.4616.4616.4616.43100
Dec. 15, 202116.4316.4516.3916.4216.395,200
Dec. 14, 202116.4016.4016.3916.3916.36400
Dec. 13, 202116.3916.4516.3916.4416.411,600
Dec. 10, 202116.3216.3516.3216.3416.3142,400
Dec. 09, 202116.2716.3216.2716.3216.293,200
Dec. 08, 202116.1916.2416.1916.2416.2113,400
Dec. 07, 202116.2416.2516.2016.2016.171,100
Dec. 06, 202116.3316.3316.2616.2816.2533,800
Dec. 03, 202116.2816.3716.2616.3716.345,400
Dec. 02, 202116.3416.3516.3016.3116.2814,000
Dec. 01, 202116.2116.3216.2116.3116.285,500
Nov. 30, 202116.2716.2716.2516.2516.221,900
Nov. 29, 202116.1216.1916.1216.1816.159,300
Nov. 26, 202116.1916.2416.1916.2216.1953,100
Nov. 26, 20210.028 Dividend
Nov. 25, 202116.0616.0616.0616.0616.002,800
Nov. 24, 202116.0016.0516.0016.0415.9810,800
Nov. 23, 202116.0316.0316.0016.0015.9420,700
Nov. 22, 202116.0916.1016.0516.0515.996,800
Nov. 19, 202116.1916.2016.1716.1716.1117,600
Nov. 18, 202116.1016.1316.1016.1316.0725,700
Nov. 17, 202116.0616.1216.0616.1216.064,600
Nov. 16, 202116.0916.0916.0516.0515.993,000
Nov. 15, 202116.1216.1216.1016.1016.041,700
Nov. 12, 202116.1516.1716.1516.1516.095,100
Nov. 11, 202116.1516.1616.1516.1616.102,100
Nov. 10, 202116.2216.2216.1416.1416.08700
Nov. 09, 202116.2616.2716.2516.2616.203,000
Nov. 08, 202116.2116.2116.2016.2016.142,300
Nov. 05, 202116.2216.2616.2216.2616.208,100
Nov. 04, 202116.1616.2116.1516.2016.1415,000
Nov. 03, 202116.1116.1216.0716.0816.0210,800
Nov. 02, 202116.0916.1316.0816.0916.0310,900
Nov. 01, 202116.0716.0816.0516.0716.011,300
Oct. 29, 202116.1616.1616.0716.0716.01700
Oct. 28, 202116.1316.1316.1016.1016.0415,900
Oct. 27, 202116.2816.2816.2116.2316.1730,500
Oct. 27, 20210.028 Dividend
Oct. 26, 202116.2616.2616.2416.2516.172,800
Oct. 25, 202116.2416.2416.2216.2216.147,700
Oct. 22, 202116.2316.2316.2316.2316.15600
Oct. 21, 202116.2216.2216.1916.1916.11900
Oct. 20, 202116.2616.2616.2516.2616.1815,100
Oct. 19, 202116.2616.2616.2616.2616.18500
Oct. 18, 202116.2816.2816.2616.2616.1811,200
Oct. 15, 202116.3116.3316.3116.3316.25400
Oct. 14, 202116.3316.3716.3216.3716.295,600
Oct. 13, 202116.2916.2916.2716.2716.1913,200
Oct. 12, 202116.2616.2616.2616.2616.18100
Oct. 08, 202116.2816.2916.2816.2816.202,500
Oct. 07, 202116.4016.4016.3816.3816.302,000
Oct. 06, 202116.4116.4116.4116.4116.33100
Oct. 05, 202116.4316.4316.3816.4116.33900
Oct. 04, 202116.4316.4616.4316.4616.37600
Oct. 01, 202116.4516.4816.4516.4716.3812,000
Sep. 30, 202116.4416.4416.4116.4316.35500
Sep. 29, 202116.4616.4716.4416.4416.36300
Sep. 28, 202116.4416.4516.4316.4516.371,600
Sep. 28, 20210.028 Dividend
Sep. 27, 202116.5416.5416.5316.5416.438,700
Sep. 24, 202116.5716.5716.5516.5516.442,400
Sep. 23, 202116.6116.6116.6116.6116.50400
Sep. 22, 202116.7316.7316.7316.7316.62300
Sep. 21, 202116.7416.7416.7416.7416.63300
Sep. 20, 202116.7016.7516.7016.7516.641,900
Sep. 17, 202116.6716.6716.6516.6616.5518,500
Sep. 16, 202116.6816.7416.6816.7316.621,600
Sep. 15, 202116.7916.7916.7416.7416.6313,600
Sep. 14, 202116.7716.8016.7716.7916.677,100
Sep. 13, 202116.7616.7616.7516.7516.6416,500
Sep. 10, 202116.7616.7616.7216.7216.611,200
Sep. 09, 202116.7816.8016.7616.8016.688,500
Sep. 08, 202116.7716.7716.7516.7716.6639,900
Sep. 07, 202116.7316.7316.7316.7316.62600
Sep. 03, 202116.7716.7816.7716.7816.672,500
Sep. 02, 202116.7816.7916.7716.7816.677,700
Sep. 01, 202116.7516.7816.7416.7816.67238,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...