Skip to main content
BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada flag Canada · Delayed Price · Currency is CAD
15.17
-0.01 (-0.07%)
Apr 28, 2026, 3:59 PM EST

TSX:ZFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1415.1915.1415.18--30,093
Apr 27, 202615.1715.1815.1515.1815.180.10%17,805
Apr 24, 202615.1415.1715.1315.1715.170.10%5,455
Apr 23, 202615.1215.1715.1215.1515.15-0.13%17,634
Apr 22, 202615.1515.1715.1415.1715.170.20%1,772
Apr 21, 202615.1615.1715.1415.1415.14-0.13%9,709
Apr 20, 202615.1015.1615.1015.1615.160.20%9,681
Apr 17, 202615.0715.1315.0715.1315.130.27%18,515
Apr 16, 202615.1515.1515.0915.0915.09-0.20%6,486
Apr 15, 202615.0615.1315.0615.1215.120.13%13,757
Apr 14, 202615.0815.1015.0615.1015.100.53%16,067
Apr 13, 202615.0815.0814.9815.0215.02-0.20%24,399
Apr 10, 202615.0515.0615.0315.0515.050.13%8,800
Apr 9, 202614.9615.0314.9615.0315.030.74%20,420
Apr 8, 202614.8614.9214.8614.9214.920.40%29,375
Apr 7, 202614.9014.9014.8314.8614.860.10%13,063
Apr 6, 202614.8214.8614.8214.8514.850.17%21,687
Apr 2, 202614.7914.8314.7914.8214.820.34%21,713
Apr 1, 202614.7714.7914.7614.7714.770.61%7,358
Mar 31, 202614.6514.6814.6114.6814.680.07%19,082
Mar 30, 202614.7214.7314.6314.6714.67-0.81%16,180
Mar 27, 202614.7814.7914.7614.7914.73-0.47%20,862
Mar 26, 202614.8014.8614.8014.8614.80-0.10%6,502
Mar 25, 202614.9014.9014.8614.8814.810.30%3,745
Mar 24, 202614.8014.8314.8014.8314.770.47%4,241
Mar 23, 202614.8414.8414.7014.7614.70-0.14%25,092
Mar 20, 202614.8414.8414.7814.7814.72-0.07%14,166
Mar 19, 202614.8414.8414.7514.7914.73-0.40%13,592
Mar 18, 202614.8114.8514.8114.8514.790.07%7,577
Mar 17, 202614.8214.8414.8214.8414.780.34%12,549
Mar 16, 202614.7714.8114.7614.7914.73-0.07%32,448
Mar 13, 202614.7914.8114.7514.8014.74-23,894
Mar 12, 202614.9114.9114.8014.8014.74-0.74%11,897
Mar 11, 202614.8914.9114.8714.9114.85-0.20%8,192
Mar 10, 202614.8714.9414.8714.9414.880.34%21,880
Mar 9, 202614.9014.9014.8114.8914.83-0.20%26,774
Mar 6, 202614.9114.9414.9114.9214.86-0.53%7,437
Mar 5, 202615.0215.0214.9515.0014.940.20%21,866
Mar 4, 202614.9114.9814.9114.9714.910.20%15,642
Mar 3, 202614.9214.9414.9114.9414.88-0.13%31,967
Mar 2, 202614.9014.9614.8914.9614.90-24,361
Feb 27, 202615.0515.0514.9614.9614.90-0.60%26,180
Feb 26, 202615.0315.0615.0315.0514.98-0.33%20,729
Feb 25, 202615.0815.1115.0815.1014.97-0.07%23,092
Feb 24, 202615.0615.1215.0615.1114.98-0.07%30,005
Feb 23, 202615.1315.1315.1015.1214.99-16,782
Feb 20, 202615.1015.1315.1015.1214.99-0.13%7,232
Feb 19, 202615.1115.1415.1015.1415.010.13%20,455
Feb 18, 202615.1215.1315.1215.1214.99-0.13%12,626
Feb 17, 202615.1115.1415.1015.1415.01-14,208
Feb 13, 202615.1115.1515.1115.1415.01-41,698
Feb 12, 202615.1315.1615.1315.1415.01-0.13%6,317
Feb 11, 202615.1615.1615.1315.1615.03-0.07%14,517
Feb 10, 202615.1615.1815.1515.1715.040.13%51,676
Feb 9, 202615.1315.1515.1315.1515.020.33%53,424
Feb 6, 202615.0815.1115.0815.1014.97-0.33%18,647
Feb 5, 202615.1615.1615.1015.1515.02-0.13%57,267
Feb 4, 202615.1515.1715.1215.1715.040.23%7,263
Feb 3, 202615.2315.2315.1115.1415.01-0.23%39,263
Feb 2, 202615.2915.2915.1615.1715.04-20,957
Jan 30, 202615.1515.1815.1115.1715.04-0.13%32,401
Jan 29, 202615.1915.1915.1615.1915.06-0.33%19,623
Jan 28, 202615.2015.2515.2015.2415.050.33%8,862
Jan 27, 202615.2415.2615.1915.1915.00-0.39%55,087
Jan 26, 202615.2615.2615.2315.2515.060.13%24,580
Jan 23, 202615.2615.2615.2315.2315.04-0.13%11,171
Jan 22, 202615.2515.2615.2315.2515.060.07%26,820
Jan 21, 202615.3215.3215.2015.2415.05-0.72%35,996
Jan 20, 202615.2815.3515.2815.3515.160.52%9,451
Jan 19, 202615.2515.2715.2215.2715.080.26%20,869
Jan 16, 202615.4015.4015.2315.2315.04-0.13%14,626
Jan 15, 202615.2115.2715.2115.2515.06-45,977
Jan 14, 202615.2415.2515.1915.2515.060.13%19,098
Jan 13, 202615.2815.2815.2015.2315.040.13%93,802
Jan 12, 202615.1815.2215.1815.2115.020.07%20,538
Jan 9, 202615.1515.2015.1515.2015.010.13%11,954
Jan 8, 202615.1915.1915.1715.1814.99-0.13%16,646
Jan 7, 202615.1915.2015.1715.2015.01-30,671
Jan 6, 202615.1315.2115.1315.2015.010.20%23,469
Jan 5, 202615.1415.1815.1315.1714.980.26%35,762
Jan 2, 202615.1615.1615.1215.1314.94-0.07%16,055
Dec 31, 202515.1515.1715.1415.1414.95-0.26%10,328
Dec 30, 202515.1515.1815.1415.1814.99-0.26%35,436
Dec 29, 202515.2115.2215.2015.2214.970.07%35,998
Dec 24, 202515.2015.2115.2015.2114.96-19,972
Dec 23, 202515.2115.2115.1715.2114.960.07%20,978
Dec 22, 202515.1415.2015.1415.2014.950.33%44,404
Dec 19, 202515.1415.1515.1415.1514.90-11,699
Dec 18, 202515.1515.1515.1315.1514.90-0.13%15,567
Dec 17, 202515.1815.1815.1415.1714.92-0.07%10,094
Dec 16, 202515.1815.1815.1215.1814.930.07%13,695
Dec 15, 202515.1915.1915.1615.1714.92-0.13%18,138
Dec 12, 202515.1615.1915.1615.1914.940.07%9,079
Dec 11, 202515.1815.1915.1615.1814.930.26%15,230
Dec 10, 202515.1515.1515.1115.1414.89-0.13%20,444
Dec 9, 202515.1515.1615.1515.1614.91-0.13%5,419
Dec 8, 202515.1715.1815.1515.1814.930.26%27,309
Dec 5, 202515.1515.1515.1215.1414.89-0.07%7,126
Dec 4, 202515.0815.1515.0815.1514.900.13%9,313
Dec 3, 202515.1615.1615.1015.1314.88-20,442