BMO Short Federal Bond Index ETF (ZFS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.40

+0.03

(+0.22%)

At close: 01:45PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	13.37	13.40	13.37	13.40	13.40	18,050
May 01, 2024	13.36	13.38	13.36	13.38	13.38	5,600
Apr 30, 2024	13.35	13.36	13.35	13.35	13.35	9,500
Apr 29, 2024	13.35	13.35	13.35	13.35	13.35	-
Apr 26, 2024	13.35	13.35	13.35	13.35	13.35	200
Apr 26, 2024	0.022 Dividend
Apr 25, 2024	13.39	13.39	13.39	13.39	13.37	-
Apr 24, 2024	13.38	13.38	13.38	13.38	13.36	17,800
Apr 23, 2024	13.40	13.40	13.40	13.40	13.38	6,700
Apr 22, 2024	13.39	13.39	13.39	13.39	13.37	18,900
Apr 19, 2024	13.40	13.40	13.39	13.39	13.37	15,800
Apr 18, 2024	13.40	13.40	13.40	13.40	13.38	-
Apr 17, 2024	13.39	13.39	13.39	13.39	13.37	-
Apr 16, 2024	13.39	13.39	13.39	13.39	13.37	-
Apr 15, 2024	13.41	13.41	13.41	13.41	13.39	-
Apr 12, 2024	13.39	13.39	13.39	13.39	13.37	-
Apr 11, 2024	13.39	13.39	13.39	13.39	13.37	2,500
Apr 10, 2024	13.39	13.39	13.38	13.38	13.36	1,900
Apr 09, 2024	13.44	13.44	13.44	13.44	13.42	1,400
Apr 08, 2024	13.41	13.42	13.41	13.42	13.40	14,200
Apr 05, 2024	13.44	13.44	13.42	13.42	13.40	700
Apr 04, 2024	13.42	13.42	13.42	13.42	13.40	-
Apr 03, 2024	13.41	13.41	13.41	13.41	13.39	900
Apr 02, 2024	13.41	13.41	13.40	13.40	13.38	1,800
Apr 01, 2024	13.41	13.41	13.40	13.40	13.38	1,400
Mar 28, 2024	13.45	13.45	13.45	13.45	13.43	-
Mar 27, 2024	13.43	13.44	13.43	13.44	13.42	1,300
Mar 27, 2024	0.022 Dividend
Mar 26, 2024	13.46	13.46	13.46	13.46	13.42	-
Mar 25, 2024	13.45	13.45	13.45	13.45	13.41	5,700
Mar 22, 2024	13.46	13.46	13.46	13.46	13.42	3,100
Mar 21, 2024	13.44	13.44	13.44	13.44	13.40	300
Mar 20, 2024	13.43	13.45	13.43	13.45	13.41	5,900
Mar 19, 2024	13.44	13.44	13.43	13.43	13.39	1,200
Mar 18, 2024	13.40	13.40	13.40	13.40	13.36	5,100
Mar 15, 2024	13.41	13.41	13.41	13.41	13.37	-
Mar 14, 2024	13.41	13.41	13.41	13.41	13.37	100
Mar 13, 2024	13.44	13.44	13.44	13.44	13.40	-
Mar 12, 2024	13.44	13.45	13.44	13.44	13.40	4,000
Mar 11, 2024	13.47	13.47	13.47	13.47	13.43	-
Mar 08, 2024	13.46	13.46	13.46	13.46	13.42	1,600
Mar 07, 2024	13.45	13.46	13.44	13.46	13.42	6,700
Mar 06, 2024	13.44	13.44	13.44	13.44	13.40	2,300
Mar 05, 2024	13.45	13.45	13.45	13.45	13.41	9,000
Mar 04, 2024	13.43	13.43	13.43	13.43	13.39	-
Mar 01, 2024	13.41	13.43	13.41	13.43	13.39	18,000
Feb 29, 2024	13.40	13.40	13.40	13.40	13.36	5,000
Feb 28, 2024	13.40	13.40	13.40	13.40	13.36	3,800
Feb 27, 2024	13.41	13.41	13.41	13.41	13.37	-
Feb 27, 2024	0.022 Dividend
Feb 26, 2024	13.40	13.41	13.40	13.41	13.34	3,200
Feb 23, 2024	13.40	13.42	13.40	13.42	13.35	700
Feb 22, 2024	13.40	13.40	13.40	13.40	13.33	-
Feb 21, 2024	13.40	13.40	13.40	13.40	13.33	3,400
Feb 20, 2024	13.41	13.41	13.40	13.40	13.33	17,400
Feb 16, 2024	13.36	13.37	13.36	13.37	13.30	40,400
Feb 15, 2024	13.38	13.39	13.38	13.39	13.32	2,100
Feb 14, 2024	13.36	13.37	13.36	13.37	13.30	13,000
Feb 13, 2024	13.34	13.34	13.34	13.34	13.27	8,700
Feb 12, 2024	13.38	13.38	13.37	13.37	13.30	400
Feb 09, 2024	13.38	13.38	13.38	13.38	13.31	700
Feb 08, 2024	13.38	13.38	13.38	13.38	13.31	3,700
Feb 07, 2024	13.40	13.40	13.40	13.40	13.33	2,100
Feb 06, 2024	13.39	13.41	13.39	13.41	13.34	1,700
Feb 05, 2024	13.42	13.42	13.42	13.42	13.35	-
Feb 02, 2024	13.42	13.42	13.42	13.42	13.35	8,800
Feb 01, 2024	13.44	13.46	13.44	13.46	13.39	3,000
Jan 31, 2024	13.44	13.44	13.43	13.43	13.36	22,400
Jan 30, 2024	13.41	13.41	13.41	13.41	13.34	8,300
Jan 29, 2024	13.40	13.40	13.40	13.40	13.33	5,500
Jan 29, 2024	0.022 Dividend
Jan 26, 2024	13.43	13.43	13.42	13.42	13.33	34,200
Jan 25, 2024	13.44	13.44	13.44	13.44	13.35	10,300
Jan 24, 2024	13.43	13.43	13.42	13.42	13.33	2,700
Jan 23, 2024	13.40	13.41	13.40	13.41	13.32	17,900
Jan 22, 2024	13.42	13.42	13.42	13.42	13.33	17,100
Jan 19, 2024	13.41	13.41	13.40	13.40	13.31	7,300
Jan 18, 2024	13.41	13.41	13.41	13.41	13.32	22,300
Jan 17, 2024	13.42	13.42	13.42	13.42	13.33	4,100
Jan 16, 2024	13.48	13.48	13.45	13.46	13.37	24,900
Jan 15, 2024	13.49	13.49	13.49	13.49	13.40	9,400
Jan 12, 2024	13.49	13.49	13.49	13.49	13.40	8,800
Jan 11, 2024	13.46	13.47	13.46	13.47	13.38	12,100
Jan 10, 2024	13.45	13.45	13.45	13.45	13.36	251,400
Jan 09, 2024	13.45	13.45	13.45	13.45	13.36	800
Jan 08, 2024	13.47	13.47	13.45	13.45	13.36	5,100
Jan 05, 2024	13.43	13.44	13.43	13.44	13.35	3,700
Jan 04, 2024	13.44	13.44	13.44	13.44	13.35	100
Jan 03, 2024	13.46	13.46	13.46	13.46	13.37	-
Jan 02, 2024	13.48	13.48	13.46	13.46	13.37	1,500
Dec 29, 2023	13.48	13.50	13.48	13.50	13.41	5,900
Dec 28, 2023	13.48	13.48	13.48	13.48	13.39	200
Dec 27, 2023	13.46	13.49	13.46	13.49	13.40	10,300
Dec 27, 2023	0.022 Dividend
Dec 22, 2023	13.50	13.50	13.47	13.50	13.39	10,300
Dec 21, 2023	13.51	13.51	13.49	13.49	13.38	37,100
Dec 20, 2023	13.48	13.49	13.48	13.49	13.38	5,200
Dec 19, 2023	13.45	13.47	13.45	13.47	13.36	11,000
Dec 18, 2023	13.48	13.48	13.45	13.45	13.34	3,200
Dec 15, 2023	13.49	13.49	13.47	13.47	13.36	43,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.20+0.25(+0.32%)

Bitcoin CAD81,010.06+1,991.52(+2.52%)

BMO Short Federal Bond Index ETF (ZFS.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.20
+0.25(+0.32%)

Bitcoin CAD
81,010.06
+1,991.52(+2.52%)