BMO Long Federal Bond Index ETF (TSX:ZFL)
Canada
· Delayed Price · Currency is CAD 12.06
+0.02 (0.12%)
Mar 9, 2026, 1:54 PM EST
TSX:ZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.96 | 12.04 | 11.95 | 12.04 | - | - | 47,603 |
| Mar 6, 2026 | 12.06 | 12.11 | 12.04 | 12.04 | 12.04 | -1.11% | 20,092 |
| Mar 5, 2026 | 12.15 | 12.20 | 12.15 | 12.18 | 12.18 | -0.94% | 46,846 |
| Mar 4, 2026 | 12.32 | 12.32 | 12.28 | 12.29 | 12.29 | -0.12% | 34,741 |
| Mar 3, 2026 | 12.23 | 12.34 | 12.19 | 12.31 | 12.31 | -0.40% | 64,818 |
| Mar 2, 2026 | 12.38 | 12.38 | 12.32 | 12.36 | 12.36 | -1.16% | 46,007 |
| Feb 27, 2026 | 12.46 | 12.50 | 12.46 | 12.50 | 12.50 | 0.48% | 89,378 |
| Feb 26, 2026 | 12.41 | 12.44 | 12.41 | 12.44 | 12.44 | 0.24% | 23,815 |
| Feb 25, 2026 | 12.39 | 12.43 | 12.39 | 12.41 | 12.38 | -0.16% | 10,252 |
| Feb 24, 2026 | 12.42 | 12.45 | 12.42 | 12.43 | 12.40 | 0.04% | 17,567 |
| Feb 23, 2026 | 12.38 | 12.44 | 12.38 | 12.43 | 12.40 | 0.36% | 28,025 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.36 | 12.38 | 12.35 | 0.20% | 25,776 |
| Feb 19, 2026 | 12.33 | 12.37 | 12.33 | 12.36 | 12.33 | -0.08% | 8,968 |
| Feb 18, 2026 | 12.35 | 12.39 | 12.35 | 12.37 | 12.34 | 0.12% | 18,461 |
| Feb 17, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.32 | 0.24% | 68,251 |
| Feb 13, 2026 | 12.29 | 12.35 | 12.29 | 12.32 | 12.29 | 0.33% | 38,980 |
| Feb 12, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | 12.25 | 0.99% | 36,588 |
| Feb 11, 2026 | 12.15 | 12.22 | 12.15 | 12.16 | 12.13 | 0.21% | 48,329 |
| Feb 10, 2026 | 12.09 | 12.15 | 12.09 | 12.14 | 12.11 | 0.54% | 35,962 |
| Feb 9, 2026 | 12.01 | 12.07 | 12.01 | 12.07 | 12.04 | 0.17% | 18,899 |
| Feb 6, 2026 | 12.04 | 12.06 | 12.01 | 12.05 | 12.02 | 0.04% | 11,918 |
| Feb 5, 2026 | 11.97 | 12.06 | 11.97 | 12.05 | 12.02 | 0.37% | 41,070 |
| Feb 4, 2026 | 11.94 | 12.01 | 11.94 | 12.00 | 11.97 | 0.08% | 23,937 |
| Feb 3, 2026 | 11.96 | 11.99 | 11.95 | 11.99 | 11.96 | 0.08% | 62,100 |
| Feb 2, 2026 | 11.99 | 12.01 | 11.96 | 11.98 | 11.95 | -0.17% | 74,639 |
| Jan 30, 2026 | 12.00 | 12.01 | 11.99 | 12.00 | 11.97 | -0.17% | 38,491 |
| Jan 29, 2026 | 11.97 | 12.05 | 11.97 | 12.02 | 11.99 | -0.17% | 43,909 |
| Jan 28, 2026 | 12.04 | 12.06 | 12.02 | 12.04 | 11.99 | -0.25% | 79,784 |
| Jan 27, 2026 | 12.12 | 12.12 | 12.06 | 12.07 | 12.02 | -0.82% | 21,551 |
| Jan 26, 2026 | 12.16 | 12.19 | 12.16 | 12.17 | 12.12 | 0.75% | 65,066 |
| Jan 23, 2026 | 12.09 | 12.09 | 12.03 | 12.08 | 12.03 | -0.21% | 62,989 |
| Jan 22, 2026 | 12.06 | 12.13 | 12.06 | 12.11 | 12.05 | 0.37% | 90,600 |
| Jan 21, 2026 | 12.01 | 12.07 | 11.98 | 12.06 | 12.01 | 0.33% | 21,413 |
| Jan 20, 2026 | 12.01 | 12.05 | 12.00 | 12.02 | 11.97 | -0.66% | 36,299 |
| Jan 19, 2026 | 12.11 | 12.12 | 12.09 | 12.10 | 12.05 | -0.49% | 35,320 |
| Jan 16, 2026 | 12.19 | 12.20 | 12.14 | 12.16 | 12.11 | - | 35,495 |
| Jan 15, 2026 | 12.13 | 12.19 | 12.13 | 12.16 | 12.11 | 0.33% | 89,897 |
| Jan 14, 2026 | 12.02 | 12.14 | 12.02 | 12.12 | 12.07 | 0.66% | 73,671 |
| Jan 13, 2026 | 12.03 | 12.05 | 12.01 | 12.04 | 11.99 | -0.25% | 54,557 |
| Jan 12, 2026 | 12.03 | 12.07 | 12.03 | 12.07 | 12.02 | -0.25% | 15,187 |
| Jan 9, 2026 | 12.02 | 12.12 | 12.02 | 12.10 | 12.05 | 0.41% | 20,319 |
| Jan 8, 2026 | 12.03 | 12.06 | 12.02 | 12.05 | 12.00 | -0.17% | 23,215 |
| Jan 7, 2026 | 12.04 | 12.09 | 12.03 | 12.07 | 12.02 | 0.88% | 77,353 |
| Jan 6, 2026 | 11.93 | 11.97 | 11.90 | 11.97 | 11.91 | -0.13% | 76,108 |
| Jan 5, 2026 | 11.92 | 12.01 | 11.91 | 11.98 | 11.93 | 0.84% | 69,677 |
| Jan 2, 2026 | 11.96 | 11.96 | 11.88 | 11.88 | 11.83 | -1.00% | 85,970 |
| Dec 31, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 11.95 | -0.33% | 76,363 |
| Dec 30, 2025 | 12.05 | 12.06 | 12.02 | 12.04 | 11.99 | -0.74% | 103,930 |
| Dec 29, 2025 | 12.10 | 12.14 | 12.10 | 12.13 | 12.05 | 0.17% | 128,618 |
| Dec 24, 2025 | 12.07 | 12.11 | 12.07 | 12.11 | 12.03 | 0.33% | 10,941 |
| Dec 23, 2025 | 11.98 | 12.08 | 11.98 | 12.07 | 11.99 | 0.75% | 38,597 |
| Dec 22, 2025 | 11.95 | 11.98 | 11.94 | 11.98 | 11.90 | 0.25% | 77,675 |
| Dec 19, 2025 | 11.96 | 11.99 | 11.94 | 11.95 | 11.87 | -0.50% | 142,278 |
| Dec 18, 2025 | 12.00 | 12.03 | 12.00 | 12.01 | 11.93 | 0.08% | 46,360 |
| Dec 17, 2025 | 12.00 | 12.03 | 11.99 | 12.00 | 11.92 | -0.46% | 44,677 |
| Dec 16, 2025 | 11.96 | 12.06 | 11.96 | 12.06 | 11.97 | 0.25% | 54,660 |
| Dec 15, 2025 | 12.05 | 12.07 | 12.03 | 12.03 | 11.94 | 0.54% | 34,135 |
| Dec 12, 2025 | 11.97 | 12.00 | 11.95 | 11.96 | 11.88 | -0.66% | 47,214 |
| Dec 11, 2025 | 12.08 | 12.09 | 12.04 | 12.04 | 11.96 | 0.08% | 47,369 |
| Dec 10, 2025 | 11.98 | 12.05 | 11.98 | 12.03 | 11.95 | 0.50% | 106,221 |
| Dec 9, 2025 | 12.02 | 12.02 | 11.96 | 11.97 | 11.89 | -0.54% | 54,297 |
| Dec 8, 2025 | 11.96 | 12.06 | 11.93 | 12.04 | 11.95 | 0.46% | 251,966 |
| Dec 5, 2025 | 12.06 | 12.06 | 11.96 | 11.98 | 11.90 | -2.28% | 156,285 |
| Dec 4, 2025 | 12.33 | 12.33 | 12.24 | 12.26 | 12.18 | -0.73% | 32,711 |
| Dec 3, 2025 | 12.35 | 12.38 | 12.34 | 12.35 | 12.27 | -0.04% | 42,428 |
| Dec 2, 2025 | 12.35 | 12.37 | 12.31 | 12.36 | 12.27 | -0.28% | 28,126 |
| Dec 1, 2025 | 12.42 | 12.44 | 12.39 | 12.39 | 12.30 | -1.20% | 23,656 |
| Nov 28, 2025 | 12.56 | 12.56 | 12.52 | 12.54 | 12.45 | -0.24% | 13,869 |
| Nov 27, 2025 | 12.55 | 12.58 | 12.55 | 12.57 | 12.48 | 0.16% | 107,004 |
| Nov 26, 2025 | 12.50 | 12.57 | 12.50 | 12.55 | 12.46 | 0.04% | 4,129 |
| Nov 25, 2025 | 12.50 | 12.57 | 12.50 | 12.55 | 12.43 | 0.52% | 73,493 |
| Nov 24, 2025 | 12.44 | 12.50 | 12.44 | 12.48 | 12.36 | 0.40% | 16,953 |
| Nov 21, 2025 | 12.42 | 12.44 | 12.40 | 12.43 | 12.32 | 0.24% | 24,448 |
| Nov 20, 2025 | 12.37 | 12.41 | 12.37 | 12.40 | 12.29 | 0.49% | 12,753 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.34 | 12.34 | 12.23 | -0.16% | 26,373 |
| Nov 18, 2025 | 12.40 | 12.42 | 12.33 | 12.36 | 12.25 | -0.24% | 59,188 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.39 | 12.39 | 12.28 | -0.24% | 21,166 |
| Nov 14, 2025 | 12.49 | 12.49 | 12.42 | 12.42 | 12.31 | -0.60% | 56,426 |
| Nov 13, 2025 | 12.52 | 12.57 | 12.50 | 12.50 | 12.38 | -0.60% | 65,065 |
| Nov 12, 2025 | 12.54 | 12.60 | 12.54 | 12.57 | 12.45 | 0.32% | 26,764 |
| Nov 11, 2025 | 12.50 | 12.53 | 12.50 | 12.53 | 12.41 | 0.16% | 41,624 |
| Nov 10, 2025 | 12.51 | 12.52 | 12.50 | 12.51 | 12.39 | 0.04% | 30,419 |
| Nov 7, 2025 | 12.51 | 12.56 | 12.50 | 12.51 | 12.39 | -0.91% | 64,299 |
| Nov 6, 2025 | 12.54 | 12.63 | 12.54 | 12.62 | 12.50 | 0.84% | 34,072 |
| Nov 5, 2025 | 12.53 | 12.56 | 12.51 | 12.52 | 12.40 | -0.04% | 80,376 |
| Nov 4, 2025 | 12.51 | 12.54 | 12.50 | 12.52 | 12.40 | -0.04% | 64,254 |
| Nov 3, 2025 | 12.52 | 12.55 | 12.51 | 12.53 | 12.41 | -0.44% | 65,728 |
| Oct 31, 2025 | 12.55 | 12.58 | 12.54 | 12.58 | 12.46 | 0.04% | 18,792 |
| Oct 30, 2025 | 12.50 | 12.59 | 12.50 | 12.58 | 12.46 | 0.20% | 44,183 |
| Oct 29, 2025 | 12.65 | 12.65 | 12.54 | 12.55 | 12.40 | -1.49% | 112,957 |
| Oct 28, 2025 | 12.74 | 12.75 | 12.70 | 12.74 | 12.59 | 0.24% | 65,043 |
| Oct 27, 2025 | 12.60 | 12.71 | 12.60 | 12.71 | 12.56 | 0.79% | 80,439 |
| Oct 24, 2025 | 12.64 | 12.65 | 12.61 | 12.61 | 12.46 | 0.12% | 50,093 |
| Oct 23, 2025 | 12.59 | 12.63 | 12.59 | 12.60 | 12.45 | -0.28% | 56,726 |
| Oct 22, 2025 | 12.64 | 12.64 | 12.62 | 12.63 | 12.48 | -0.08% | 55,498 |
| Oct 21, 2025 | 12.65 | 12.68 | 12.62 | 12.64 | 12.49 | - | 18,453 |
| Oct 20, 2025 | 12.62 | 12.66 | 12.62 | 12.64 | 12.49 | 0.44% | 12,656 |
| Oct 17, 2025 | 12.58 | 12.59 | 12.57 | 12.59 | 12.44 | 0.04% | 36,538 |
| Oct 16, 2025 | 12.51 | 12.59 | 12.51 | 12.58 | 12.43 | 0.64% | 34,017 |
| Oct 15, 2025 | 12.51 | 12.56 | 12.50 | 12.50 | 12.35 | 0.16% | 55,997 |