Skip to main content
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.14
-0.01 (-0.07%)
At close: Dec 5, 2025

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1515.1515.1215.1415.14-0.07%7,126
Dec 4, 202515.0815.1515.0815.1515.150.13%9,313
Dec 3, 202515.1615.1615.1015.1315.13-20,442
Dec 2, 202515.1015.1315.1015.1315.13-14,063
Dec 1, 202515.1315.1315.0915.1315.13-0.13%7,405
Nov 28, 202515.1115.1515.0915.1515.150.20%28,424
Nov 27, 202515.0715.1315.0715.1215.120.27%10,931
Nov 26, 202515.0415.0815.0415.0815.08-0.26%18,265
Nov 25, 202515.0715.1215.0715.1215.060.20%17,496
Nov 24, 202515.0715.0915.0615.0915.030.27%17,162
Nov 21, 202515.0215.0515.0015.0514.99-58,567
Nov 20, 202515.0615.0815.0415.0514.990.07%28,691
Nov 19, 202515.0315.0515.0315.0414.98-0.13%14,605
Nov 18, 202515.0715.0715.0215.0615.00-0.26%15,752
Nov 17, 202515.0915.1015.0715.1015.040.07%9,551
Nov 14, 202515.0415.0915.0415.0915.03-0.33%14,295
Nov 13, 202515.1015.1415.1015.1415.07-0.07%24,126
Nov 12, 202515.1715.1715.1415.1515.08-0.13%15,295
Nov 11, 202515.1315.1715.1315.1715.100.73%13,056
Nov 10, 202515.0815.1115.0615.0615.00-16,714
Nov 7, 202515.0515.0815.0515.0615.00-0.26%10,872
Nov 6, 202515.1215.1215.0515.1015.040.07%17,182
Nov 5, 202515.0615.0915.0615.0915.03-0.07%30,231
Nov 4, 202515.0915.1015.0715.1015.04-0.07%13,209
Nov 3, 202515.1015.1115.1015.1115.05-0.07%13,157
Oct 31, 202515.1115.1215.0915.1215.06-17,591
Oct 30, 202515.1415.1415.0815.1215.06-0.33%18,686
Oct 29, 202515.2215.2215.1315.1715.04-0.33%41,964
Oct 28, 202515.2315.2315.2115.2215.090.13%14,944
Oct 27, 202515.2115.2115.1815.2015.070.13%14,059
Oct 24, 202515.1515.1815.1515.1815.050.40%30,285
Oct 23, 202515.1215.1215.1015.1214.99-0.07%19,286
Oct 22, 202515.0915.1315.0915.1315.00-0.07%11,146
Oct 21, 202515.1015.1415.0815.1415.010.33%11,666
Oct 20, 202515.0915.0915.0715.0914.960.60%13,743
Oct 17, 202515.0615.0615.0015.0014.87-0.53%13,879
Oct 16, 202515.1115.1115.0015.0814.95-0.13%90,424
Oct 15, 202515.0315.1015.0315.1014.970.40%36,774
Oct 14, 202515.1015.1015.0115.0414.91-0.33%89,470
Oct 10, 202515.1215.1215.0815.0914.96-0.20%15,272
Oct 9, 202515.1615.1615.1015.1214.99-0.20%30,786
Oct 8, 202515.1515.1515.1415.1515.02-0.07%6,756
Oct 7, 202515.1215.1615.1215.1615.030.13%23,717
Oct 6, 202515.1315.1515.1215.1415.010.20%39,580
Oct 3, 202515.1115.1315.1115.1114.98-0.13%12,118
Oct 2, 202515.1315.1315.1115.1315.000.07%16,970
Oct 1, 202515.1315.1315.1015.1214.99-0.13%17,440
Sep 30, 202515.1415.1515.1315.1415.010.20%7,801
Sep 29, 202515.0915.1115.0915.1114.98-0.26%29,066
Sep 26, 202515.1815.1815.1215.1514.95-0.13%7,276
Sep 25, 202515.1315.1715.1115.1714.97-0.07%11,982
Sep 24, 202515.1915.1915.1615.1814.980.07%20,315
Sep 23, 202515.1915.1915.1615.1714.97-0.07%11,180
Sep 22, 202515.1815.1815.1115.1814.980.10%21,651
Sep 19, 202515.1815.1815.1215.1714.970.10%2,238
Sep 18, 202515.1515.1515.1415.1514.950.07%4,340
Sep 17, 202515.1015.1415.1015.1414.94-5,925
Sep 16, 202515.1415.1415.1115.1414.940.20%18,001
Sep 15, 202515.1215.1215.0515.1114.910.53%2,143
Sep 12, 202515.0715.1215.0315.0314.83-0.27%5,726
Sep 11, 202515.0515.0715.0515.0714.870.13%3,554
Sep 10, 202515.0315.0515.0315.0514.85-0.07%21,235
Sep 9, 202515.0815.0815.0215.0614.860.07%8,780
Sep 8, 202514.9815.0514.9815.0514.85-7,209
Sep 5, 202515.0715.0715.0015.0514.850.13%12,364
Sep 4, 202514.9915.0314.9915.0314.830.07%10,592
Sep 3, 202515.0015.0214.9915.0214.820.07%13,952
Sep 2, 202514.9315.0314.9315.0114.810.27%34,880
Aug 29, 202515.0315.0314.9614.9714.77-0.40%19,130
Aug 28, 202515.0615.0615.0115.0314.83-0.46%11,332
Aug 27, 202515.1315.1315.0915.1014.83-14,709
Aug 26, 202515.1015.1115.0715.1014.830.27%7,453
Aug 25, 202515.0315.0615.0315.0614.790.27%10,815
Aug 22, 202515.0915.0915.0215.0214.75-0.07%21,409
Aug 21, 202515.0315.0415.0215.0314.76-0.13%14,749
Aug 20, 202515.0615.0615.0215.0514.780.07%10,922
Aug 19, 202515.0615.0715.0215.0414.77-0.20%7,208
Aug 18, 202515.0415.0715.0415.0714.80-7,559
Aug 15, 202515.1015.1015.0515.0714.80-0.07%8,049
Aug 14, 202515.0715.0815.0615.0814.810.13%11,693
Aug 13, 202515.0715.0715.0415.0614.790.27%1,479
Aug 12, 202515.0015.0215.0015.0214.750.07%2,515
Aug 11, 202515.0515.0515.0015.0114.740.07%8,241
Aug 8, 202514.9715.0014.9715.0014.730.07%13,362
Aug 7, 202514.9715.0014.9714.9914.720.13%14,035
Aug 6, 202514.9314.9714.9314.9714.700.27%3,464
Aug 5, 202514.9714.9714.9114.9314.67-6,656
Aug 1, 202514.9614.9614.9214.9314.67-0.53%25,394
Jul 31, 202515.0015.0115.0015.0114.740.07%1,500
Jul 30, 202515.0415.0415.0015.0014.73-0.53%4,911
Jul 29, 202515.0815.0915.0615.0814.74-0.20%11,087
Jul 28, 202515.1215.1215.1015.1114.77-0.07%4,376
Jul 25, 202515.1015.1215.0815.1214.780.07%17,307
Jul 24, 202515.1015.1115.0915.1114.770.13%7,490
Jul 23, 202515.0915.1215.0615.0914.750.07%11,913
Jul 22, 202515.0915.0915.0515.0814.74-0.07%11,848
Jul 21, 202515.1015.1015.0815.0914.750.13%28,871
Jul 18, 202515.0715.0715.0515.0714.730.33%8,347
Jul 17, 202515.0615.0614.9915.0214.69-0.07%2,993
Jul 16, 202515.0615.0614.9915.0314.700.07%15,267