BMO Long Federal Bond Index ETF (TSX:ZFL)
Canada
· Delayed Price · Currency is CAD 11.98
-0.28 (-2.28%)
At close: Dec 5, 2025
TSX:ZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.06 | 12.06 | 11.96 | 11.98 | - | -2.28% | 102,975 |
| Dec 4, 2025 | 12.33 | 12.33 | 12.24 | 12.26 | 12.26 | -0.73% | 32,711 |
| Dec 3, 2025 | 12.35 | 12.38 | 12.34 | 12.35 | 12.35 | -0.04% | 42,428 |
| Dec 2, 2025 | 12.35 | 12.37 | 12.31 | 12.36 | 12.36 | -0.28% | 28,126 |
| Dec 1, 2025 | 12.42 | 12.44 | 12.39 | 12.39 | 12.39 | -1.20% | 23,656 |
| Nov 28, 2025 | 12.56 | 12.56 | 12.52 | 12.54 | 12.54 | -0.24% | 13,869 |
| Nov 27, 2025 | 12.55 | 12.58 | 12.55 | 12.57 | 12.57 | 0.16% | 107,004 |
| Nov 26, 2025 | 12.50 | 12.57 | 12.50 | 12.55 | 12.55 | 0.04% | 4,129 |
| Nov 25, 2025 | 12.50 | 12.57 | 12.50 | 12.55 | 12.51 | 0.52% | 73,493 |
| Nov 24, 2025 | 12.44 | 12.50 | 12.44 | 12.48 | 12.45 | 0.40% | 16,953 |
| Nov 21, 2025 | 12.42 | 12.44 | 12.40 | 12.43 | 12.40 | 0.24% | 24,448 |
| Nov 20, 2025 | 12.37 | 12.41 | 12.37 | 12.40 | 12.37 | 0.49% | 12,753 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.34 | 12.34 | 12.31 | -0.16% | 26,373 |
| Nov 18, 2025 | 12.40 | 12.42 | 12.33 | 12.36 | 12.33 | -0.24% | 59,188 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.39 | 12.39 | 12.36 | -0.24% | 21,166 |
| Nov 14, 2025 | 12.49 | 12.49 | 12.42 | 12.42 | 12.39 | -0.60% | 56,426 |
| Nov 13, 2025 | 12.52 | 12.57 | 12.50 | 12.50 | 12.47 | -0.60% | 65,065 |
| Nov 12, 2025 | 12.54 | 12.60 | 12.54 | 12.57 | 12.54 | 0.32% | 26,764 |
| Nov 11, 2025 | 12.50 | 12.53 | 12.50 | 12.53 | 12.50 | 0.16% | 41,624 |
| Nov 10, 2025 | 12.51 | 12.52 | 12.50 | 12.51 | 12.48 | 0.04% | 30,419 |
| Nov 7, 2025 | 12.51 | 12.56 | 12.50 | 12.51 | 12.48 | -0.91% | 64,299 |
| Nov 6, 2025 | 12.54 | 12.63 | 12.54 | 12.62 | 12.59 | 0.84% | 34,072 |
| Nov 5, 2025 | 12.53 | 12.56 | 12.51 | 12.52 | 12.49 | -0.04% | 80,376 |
| Nov 4, 2025 | 12.51 | 12.54 | 12.50 | 12.52 | 12.49 | -0.04% | 64,254 |
| Nov 3, 2025 | 12.52 | 12.55 | 12.51 | 12.53 | 12.50 | -0.44% | 65,728 |
| Oct 31, 2025 | 12.55 | 12.58 | 12.54 | 12.58 | 12.55 | 0.04% | 18,792 |
| Oct 30, 2025 | 12.50 | 12.59 | 12.50 | 12.58 | 12.54 | 0.20% | 44,183 |
| Oct 29, 2025 | 12.65 | 12.65 | 12.54 | 12.55 | 12.49 | -1.49% | 112,957 |
| Oct 28, 2025 | 12.74 | 12.75 | 12.70 | 12.74 | 12.68 | 0.24% | 65,043 |
| Oct 27, 2025 | 12.60 | 12.71 | 12.60 | 12.71 | 12.65 | 0.79% | 80,439 |
| Oct 24, 2025 | 12.64 | 12.65 | 12.61 | 12.61 | 12.55 | 0.12% | 50,093 |
| Oct 23, 2025 | 12.59 | 12.63 | 12.59 | 12.60 | 12.53 | -0.28% | 56,726 |
| Oct 22, 2025 | 12.64 | 12.64 | 12.62 | 12.63 | 12.57 | -0.08% | 55,498 |
| Oct 21, 2025 | 12.65 | 12.68 | 12.62 | 12.64 | 12.58 | - | 18,453 |
| Oct 20, 2025 | 12.62 | 12.66 | 12.62 | 12.64 | 12.58 | 0.44% | 12,656 |
| Oct 17, 2025 | 12.58 | 12.59 | 12.57 | 12.59 | 12.52 | 0.04% | 36,538 |
| Oct 16, 2025 | 12.51 | 12.59 | 12.51 | 12.58 | 12.52 | 0.64% | 34,017 |
| Oct 15, 2025 | 12.51 | 12.56 | 12.50 | 12.50 | 12.44 | 0.16% | 55,997 |
| Oct 14, 2025 | 12.45 | 12.50 | 12.42 | 12.48 | 12.42 | 0.65% | 96,434 |
| Oct 10, 2025 | 12.36 | 12.40 | 12.32 | 12.40 | 12.34 | 0.69% | 118,063 |
| Oct 9, 2025 | 12.32 | 12.36 | 12.30 | 12.32 | 12.26 | 0.20% | 8,978 |
| Oct 8, 2025 | 12.38 | 12.38 | 12.29 | 12.29 | 12.23 | -0.36% | 139,190 |
| Oct 7, 2025 | 12.30 | 12.36 | 12.27 | 12.34 | 12.28 | 0.33% | 18,929 |
| Oct 6, 2025 | 12.32 | 12.35 | 12.30 | 12.30 | 12.24 | -0.69% | 45,715 |
| Oct 3, 2025 | 12.42 | 12.44 | 12.37 | 12.38 | 12.32 | -0.16% | 58,840 |
| Oct 2, 2025 | 12.37 | 12.45 | 12.37 | 12.40 | 12.34 | 0.08% | 35,834 |
| Oct 1, 2025 | 12.49 | 12.50 | 12.39 | 12.39 | 12.33 | -0.48% | 141,398 |
| Sep 30, 2025 | 12.44 | 12.47 | 12.44 | 12.45 | 12.39 | -0.12% | 71,226 |
| Sep 29, 2025 | 12.42 | 12.48 | 12.42 | 12.47 | 12.41 | 0.61% | 66,660 |
| Sep 26, 2025 | 12.40 | 12.44 | 12.38 | 12.39 | 12.30 | - | 34,185 |
| Sep 25, 2025 | 12.39 | 12.41 | 12.36 | 12.39 | 12.30 | -0.16% | 79,134 |
| Sep 24, 2025 | 12.40 | 12.42 | 12.37 | 12.41 | 12.32 | -0.16% | 23,868 |
| Sep 23, 2025 | 12.45 | 12.46 | 12.41 | 12.43 | 12.34 | - | 68,018 |
| Sep 22, 2025 | 12.46 | 12.47 | 12.42 | 12.43 | 12.34 | -0.16% | 158,403 |
| Sep 19, 2025 | 12.47 | 12.47 | 12.44 | 12.45 | 12.36 | -0.32% | 15,505 |
| Sep 18, 2025 | 12.46 | 12.52 | 12.44 | 12.49 | 12.40 | -0.16% | 41,472 |
| Sep 17, 2025 | 12.60 | 12.62 | 12.48 | 12.51 | 12.42 | -0.32% | 207,614 |
| Sep 16, 2025 | 12.53 | 12.56 | 12.53 | 12.55 | 12.46 | 0.20% | 58,198 |
| Sep 15, 2025 | 12.52 | 12.56 | 12.51 | 12.53 | 12.43 | 0.20% | 92,791 |
| Sep 12, 2025 | 12.48 | 12.51 | 12.45 | 12.50 | 12.41 | -0.16% | 33,318 |
| Sep 11, 2025 | 12.47 | 12.54 | 12.47 | 12.52 | 12.43 | 0.28% | 51,958 |
| Sep 10, 2025 | 12.44 | 12.52 | 12.42 | 12.49 | 12.40 | 0.81% | 130,049 |
| Sep 9, 2025 | 12.40 | 12.41 | 12.34 | 12.39 | 12.30 | -0.28% | 105,992 |
| Sep 8, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | 12.33 | 1.31% | 179,648 |
| Sep 5, 2025 | 12.21 | 12.26 | 12.21 | 12.26 | 12.17 | 1.24% | 54,753 |
| Sep 4, 2025 | 12.09 | 12.11 | 12.08 | 12.11 | 12.02 | 0.67% | 62,185 |
| Sep 3, 2025 | 11.95 | 12.05 | 11.95 | 12.03 | 11.94 | 0.75% | 96,776 |
| Sep 2, 2025 | 11.91 | 11.96 | 11.90 | 11.94 | 11.85 | -1.00% | 47,678 |
| Aug 29, 2025 | 12.02 | 12.07 | 12.02 | 12.06 | 11.97 | 0.46% | 53,135 |
| Aug 28, 2025 | 11.96 | 12.01 | 11.95 | 12.01 | 11.92 | 0.29% | 27,702 |
| Aug 27, 2025 | 11.92 | 11.98 | 11.90 | 11.97 | 11.85 | -0.17% | 32,790 |
| Aug 26, 2025 | 11.94 | 11.99 | 11.93 | 11.99 | 11.87 | 0.08% | 27,181 |
| Aug 25, 2025 | 11.97 | 11.99 | 11.95 | 11.98 | 11.86 | -0.46% | 39,628 |
| Aug 22, 2025 | 12.01 | 12.09 | 12.01 | 12.04 | 11.92 | 0.63% | 129,091 |
| Aug 21, 2025 | 12.02 | 12.02 | 11.95 | 11.96 | 11.84 | -0.58% | 44,527 |
| Aug 20, 2025 | 11.97 | 12.06 | 11.97 | 12.03 | 11.91 | 0.12% | 132,576 |
| Aug 19, 2025 | 11.98 | 12.02 | 11.97 | 12.02 | 11.90 | 0.88% | 28,461 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | 11.79 | -0.75% | 153,314 |
| Aug 15, 2025 | 12.02 | 12.03 | 11.99 | 12.00 | 11.88 | -0.91% | 16,683 |
| Aug 14, 2025 | 12.17 | 12.17 | 12.09 | 12.11 | 11.99 | -0.33% | 39,773 |
| Aug 13, 2025 | 12.15 | 12.18 | 12.12 | 12.15 | 12.03 | 0.58% | 61,812 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.05 | 12.08 | 11.96 | -0.90% | 49,327 |
| Aug 11, 2025 | 12.22 | 12.23 | 12.18 | 12.19 | 12.07 | -0.16% | 32,392 |
| Aug 8, 2025 | 12.20 | 12.23 | 12.18 | 12.21 | 12.09 | - | 22,758 |
| Aug 7, 2025 | 12.22 | 12.26 | 12.21 | 12.21 | 12.09 | 0.08% | 35,366 |
| Aug 6, 2025 | 12.22 | 12.25 | 12.17 | 12.20 | 12.08 | -0.73% | 47,900 |
| Aug 5, 2025 | 12.28 | 12.30 | 12.26 | 12.29 | 12.17 | 0.16% | 84,894 |
| Aug 1, 2025 | 12.26 | 12.29 | 12.24 | 12.27 | 12.15 | 0.82% | 49,502 |
| Jul 31, 2025 | 12.09 | 12.19 | 12.09 | 12.17 | 12.05 | 0.87% | 32,650 |
| Jul 30, 2025 | 12.05 | 12.11 | 12.03 | 12.07 | 11.95 | -0.62% | 71,517 |
| Jul 29, 2025 | 12.00 | 12.14 | 12.00 | 12.14 | 11.99 | 1.08% | 78,362 |
| Jul 28, 2025 | 12.01 | 12.05 | 12.00 | 12.01 | 11.86 | -0.25% | 27,092 |
| Jul 25, 2025 | 11.96 | 12.05 | 11.96 | 12.04 | 11.89 | 0.63% | 13,757 |
| Jul 24, 2025 | 11.91 | 11.99 | 11.89 | 11.97 | 11.82 | 0.13% | 20,893 |
| Jul 23, 2025 | 12.02 | 12.05 | 11.95 | 11.95 | 11.81 | -1.08% | 36,909 |
| Jul 22, 2025 | 12.04 | 12.11 | 12.04 | 12.08 | 11.93 | 0.33% | 9,884 |
| Jul 21, 2025 | 12.00 | 12.09 | 12.00 | 12.04 | 11.89 | 1.01% | 47,446 |
| Jul 18, 2025 | 11.95 | 11.97 | 11.91 | 11.92 | 11.78 | -0.13% | 63,618 |
| Jul 17, 2025 | 11.91 | 11.97 | 11.90 | 11.94 | 11.79 | 0.08% | 43,541 |
| Jul 16, 2025 | 11.92 | 11.98 | 11.85 | 11.93 | 11.78 | 0.29% | 114,217 |