Skip to main content
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
14.96
-0.09 (-0.60%)
Feb 27, 2026, 3:59 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.0515.0514.9614.9614.96-0.60%26,180
Feb 26, 202615.0315.0615.0315.0515.05-0.33%20,729
Feb 25, 202615.0815.1115.0815.1015.04-0.07%23,100
Feb 24, 202615.0615.1215.0615.1115.05-0.07%30,005
Feb 23, 202615.1315.1315.1015.1215.06-16,800
Feb 20, 202615.1015.1315.1015.1215.06-0.13%7,232
Feb 19, 202615.1115.1415.1015.1415.080.13%20,500
Feb 18, 202615.1215.1315.1215.1215.06-0.13%12,626
Feb 17, 202615.1115.1415.1015.1415.08-14,208
Feb 13, 202615.1115.1515.1115.1415.08-41,700
Feb 12, 202615.1315.1615.1315.1415.08-0.13%6,317
Feb 11, 202615.1615.1615.1315.1615.10-0.07%14,517
Feb 10, 202615.1615.1815.1515.1715.110.13%51,700
Feb 9, 202615.1315.1515.1315.1515.090.33%53,424
Feb 6, 202615.0815.1115.0815.1015.04-0.33%18,647
Feb 5, 202615.1615.1615.1015.1515.09-0.13%57,300
Feb 4, 202615.1515.1715.1215.1715.110.20%7,300
Feb 3, 202615.2315.2315.1115.1415.07-0.20%39,300
Feb 2, 202615.2915.2915.1615.1715.11-21,000
Jan 30, 202615.1515.1815.1115.1715.11-0.13%32,401
Jan 29, 202615.1915.1915.1615.1915.13-0.33%19,623
Jan 28, 202615.2015.2515.2015.2415.120.33%8,900
Jan 27, 202615.2415.2615.1915.1915.07-0.39%55,100
Jan 26, 202615.2615.2615.2315.2515.130.13%24,600
Jan 23, 202615.2615.2615.2315.2315.11-0.13%11,200
Jan 22, 202615.2515.2615.2315.2515.130.07%26,820
Jan 21, 202615.3215.3215.2015.2415.12-0.72%36,000
Jan 20, 202615.2815.3515.2815.3515.230.52%9,500
Jan 19, 202615.2515.2715.2215.2715.150.26%20,900
Jan 16, 202615.4015.4015.2315.2315.11-0.13%14,626
Jan 15, 202615.2115.2715.2115.2515.13-46,000
Jan 14, 202615.2415.2515.1915.2515.130.13%19,100
Jan 13, 202615.2815.2815.2015.2315.110.13%93,802
Jan 12, 202615.1815.2215.1815.2115.090.07%20,538
Jan 9, 202615.1515.2015.1515.2015.080.13%12,000
Jan 8, 202615.1915.1915.1715.1815.06-0.13%16,646
Jan 7, 202615.1915.2015.1715.2015.08-30,700
Jan 6, 202615.1315.2115.1315.2015.080.20%23,500
Jan 5, 202615.1415.1815.1315.1715.050.26%35,800
Jan 2, 202615.1615.1615.1215.1315.01-0.07%16,100
Dec 31, 202515.1515.1715.1415.1415.02-0.26%10,328
Dec 30, 202515.1515.1815.1415.1815.06-0.26%35,436
Dec 29, 202515.2115.2215.2015.2215.040.07%35,998
Dec 24, 202515.2015.2115.2015.2115.03-19,972
Dec 23, 202515.2115.2115.1715.2115.030.07%20,978
Dec 22, 202515.1415.2015.1415.2015.020.33%44,404
Dec 19, 202515.1415.1515.1415.1514.97-11,699
Dec 18, 202515.1515.1515.1315.1514.97-0.13%15,567
Dec 17, 202515.1815.1815.1415.1714.99-0.07%10,094
Dec 16, 202515.1815.1815.1215.1815.000.07%13,695
Dec 15, 202515.1915.1915.1615.1714.99-0.13%18,138
Dec 12, 202515.1615.1915.1615.1915.010.07%9,079
Dec 11, 202515.1815.1915.1615.1815.000.26%15,230
Dec 10, 202515.1515.1515.1115.1414.96-0.13%20,444
Dec 9, 202515.1515.1615.1515.1614.98-0.13%5,419
Dec 8, 202515.1715.1815.1515.1815.000.26%27,309
Dec 5, 202515.1515.1515.1215.1414.96-0.07%7,126
Dec 4, 202515.0815.1515.0815.1514.970.13%9,313
Dec 3, 202515.1615.1615.1015.1314.95-20,442
Dec 2, 202515.1015.1315.1015.1314.95-14,063
Dec 1, 202515.1315.1315.0915.1314.95-0.13%7,405
Nov 28, 202515.1115.1515.0915.1514.970.20%28,424
Nov 27, 202515.0715.1315.0715.1214.940.27%10,931
Nov 26, 202515.0415.0815.0415.0814.90-0.26%18,265
Nov 25, 202515.0715.1215.0715.1214.880.20%17,496
Nov 24, 202515.0715.0915.0615.0914.850.27%17,162
Nov 21, 202515.0215.0515.0015.0514.81-58,567
Nov 20, 202515.0615.0815.0415.0514.810.07%28,691
Nov 19, 202515.0315.0515.0315.0414.80-0.13%14,605
Nov 18, 202515.0715.0715.0215.0614.82-0.26%15,752
Nov 17, 202515.0915.1015.0715.1014.860.07%9,551
Nov 14, 202515.0415.0915.0415.0914.85-0.33%14,295
Nov 13, 202515.1015.1415.1015.1414.90-0.07%24,126
Nov 12, 202515.1715.1715.1415.1514.91-0.13%15,295
Nov 11, 202515.1315.1715.1315.1714.930.73%13,100
Nov 10, 202515.0815.1115.0615.0614.82-16,714
Nov 7, 202515.0515.0815.0515.0614.82-0.26%10,872
Nov 6, 202515.1215.1215.0515.1014.860.07%17,182
Nov 5, 202515.0615.0915.0615.0914.85-0.07%30,231
Nov 4, 202515.0915.1015.0715.1014.86-0.07%13,209
Nov 3, 202515.1015.1115.1015.1114.87-0.07%13,157
Oct 31, 202515.1115.1215.0915.1214.88-17,591
Oct 30, 202515.1415.1415.0815.1214.88-0.33%18,686
Oct 29, 202515.2215.2215.1315.1714.87-0.33%41,964
Oct 28, 202515.2315.2315.2115.2214.920.13%14,944
Oct 27, 202515.2115.2115.1815.2014.900.13%14,059
Oct 24, 202515.1515.1815.1515.1814.880.40%30,285
Oct 23, 202515.1215.1215.1015.1214.82-0.07%19,286
Oct 22, 202515.0915.1315.0915.1314.83-0.07%11,146
Oct 21, 202515.1015.1415.0815.1414.840.33%11,666
Oct 20, 202515.0915.0915.0715.0914.790.60%13,743
Oct 17, 202515.0615.0615.0015.0014.70-0.53%13,879
Oct 16, 202515.1115.1115.0015.0814.78-0.13%90,424
Oct 15, 202515.0315.1015.0315.1014.800.40%36,774
Oct 14, 202515.1015.1015.0115.0414.74-0.33%89,470
Oct 10, 202515.1215.1215.0815.0914.79-0.20%15,272
Oct 9, 202515.1615.1615.1015.1214.82-0.20%30,786
Oct 8, 202515.1515.1515.1415.1514.85-0.07%6,756
Oct 7, 202515.1215.1615.1215.1614.860.13%23,717
Oct 6, 202515.1315.1515.1215.1414.840.20%39,580