Canada Markets open in 3 hrs 2 mins

BMO Mid Federal Bond Index ETF (ZFM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.31+0.07 (+0.43%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
Dec. 01, 202116.2116.3216.2116.3116.315,500
Nov. 30, 202116.2716.2716.2516.2516.251,900
Nov. 29, 202116.1216.1916.1216.1816.189,300
Nov. 26, 202116.1916.2416.1916.2216.2253,100
Nov. 25, 202116.0616.0616.0616.0616.062,800
Nov. 24, 202116.0016.0516.0016.0416.0410,800
Nov. 23, 202116.0316.0316.0016.0016.0020,700
Nov. 22, 202116.0916.1016.0516.0516.056,800
Nov. 19, 202116.1916.2016.1716.1716.1717,600
Nov. 18, 202116.1016.1316.1016.1316.1325,700
Nov. 17, 202116.0616.1216.0616.1216.124,600
Nov. 16, 202116.0916.0916.0516.0516.053,000
Nov. 15, 202116.1216.1216.1016.1016.101,700
Nov. 12, 202116.1516.1716.1516.1516.155,100
Nov. 11, 202116.1516.1616.1516.1616.162,100
Nov. 10, 202116.2216.2216.1416.1416.14700
Nov. 09, 202116.2616.2716.2516.2616.263,000
Nov. 08, 202116.2116.2116.2016.2016.202,300
Nov. 05, 202116.2216.2616.2216.2616.268,100
Nov. 04, 202116.1616.2116.1516.2016.2015,000
Nov. 03, 202116.1116.1216.0716.0816.0810,800
Nov. 02, 202116.0916.1316.0816.0916.0910,900
Nov. 01, 202116.0716.0816.0516.0716.071,300
Oct. 29, 202116.1616.1616.0716.0716.07700
Oct. 28, 202116.1316.1316.1016.1016.1015,900
Oct. 27, 202116.2816.2816.2116.2316.2330,500
Oct. 26, 202116.2616.2616.2416.2516.252,800
Oct. 25, 202116.2416.2416.2216.2216.227,700
Oct. 22, 202116.2316.2316.2316.2316.23600
Oct. 21, 202116.2216.2216.1916.1916.19900
Oct. 20, 202116.2616.2616.2516.2616.2615,100
Oct. 19, 202116.2616.2616.2616.2616.26500
Oct. 18, 202116.2816.2816.2616.2616.2611,200
Oct. 15, 202116.3116.3316.3116.3316.33400
Oct. 14, 202116.3316.3716.3216.3716.375,600
Oct. 13, 202116.2916.2916.2716.2716.2713,200
Oct. 12, 202116.2616.2616.2616.2616.26100
Oct. 08, 202116.2816.2916.2816.2816.282,500
Oct. 07, 202116.4016.4016.3816.3816.382,000
Oct. 06, 202116.4116.4116.4116.4116.41100
Oct. 05, 202116.4316.4316.3816.4116.41900
Oct. 04, 202116.4316.4616.4316.4616.46600
Oct. 01, 202116.4516.4816.4516.4716.4712,000
Sep. 30, 202116.4416.4416.4116.4316.43500
Sep. 29, 202116.4616.4716.4416.4416.44300
Sep. 28, 202116.4416.4516.4316.4516.451,600
Sep. 27, 202116.5416.5416.5316.5416.548,700
Sep. 24, 202116.5716.5716.5516.5516.552,400
Sep. 23, 202116.6116.6116.6116.6116.61400
Sep. 22, 202116.7316.7316.7316.7316.73300
Sep. 21, 202116.7416.7416.7416.7416.74300
Sep. 20, 202116.7016.7516.7016.7516.751,900
Sep. 17, 202116.6716.6716.6516.6616.6618,500
Sep. 16, 202116.6816.7416.6816.7316.731,600
Sep. 15, 202116.7916.7916.7416.7416.7413,600
Sep. 14, 202116.7716.8016.7716.7916.797,100
Sep. 13, 202116.7616.7616.7516.7516.7516,500
Sep. 10, 202116.7616.7616.7216.7216.721,200
Sep. 09, 202116.7816.8016.7616.8016.808,500
Sep. 08, 202116.7716.7716.7516.7716.7739,900
Sep. 07, 202116.7316.7316.7316.7316.73600
Sep. 03, 202116.7716.7816.7716.7816.782,500
Sep. 02, 202116.7816.7916.7716.7816.787,700
Sep. 01, 202116.7516.7816.7416.7816.78238,300
Aug. 31, 202116.7416.7416.7216.7216.72500
Aug. 30, 202116.7516.7516.7516.7516.75600
Aug. 27, 202116.7216.7516.7216.7516.758,700
Aug. 26, 202116.7016.7216.7016.7216.725,900
Aug. 25, 202116.7616.7616.7216.7216.721,900
Aug. 24, 202116.7916.7916.7916.7916.7913,600
Aug. 23, 202116.8116.8116.8116.8116.81400
Aug. 20, 202116.8516.8516.8516.8516.853,000
Aug. 19, 202116.8516.8516.8516.8516.85100
Aug. 18, 202116.8316.8316.8016.8016.80400
Aug. 17, 202116.8316.8416.8116.8416.84600
Aug. 16, 202116.8016.8316.8016.8216.821,400
Aug. 13, 202116.7116.7116.7116.7116.7112,600
Aug. 12, 202116.7216.7216.7016.7116.714,700
Aug. 11, 202116.7016.7116.6816.7016.7030,100
Aug. 10, 202116.7416.7416.6916.7016.702,600
Aug. 09, 202116.7416.7516.7116.7116.713,900
Aug. 06, 202116.7516.7516.7216.7316.7319,700
Aug. 05, 202116.8416.8416.8116.8116.811,900
Aug. 04, 202116.9016.9016.8416.8516.852,200
Aug. 03, 202116.8916.8916.8616.8716.879,600
Jul. 30, 202116.7916.7916.7716.7816.78700
Jul. 29, 202116.7916.7916.7616.7616.76500
Jul. 28, 202116.7816.7916.7716.7716.776,400
Jul. 28, 20210.028 Dividend
Jul. 27, 202116.8216.8316.8216.8316.80700
Jul. 26, 202116.8016.8016.7916.7916.761,500
Jul. 23, 202116.7916.7916.7816.7916.76900
Jul. 22, 202116.8016.8016.7916.7916.76600
Jul. 21, 202116.7816.7816.7616.7616.732,400
Jul. 20, 202116.8316.8316.8216.8216.791,500
Jul. 19, 202116.8316.8616.8216.8416.811,000
Jul. 16, 202116.7016.7016.7016.7016.6722,500
Jul. 15, 202116.6816.6816.6516.6716.642,200
Jul. 14, 202116.6416.6416.6416.6416.61300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...