BMO Long Federal Bond Index ETF (TSX:ZFL)
Canada
· Delayed Price · Currency is CAD 11.96
-0.01 (-0.04%)
Apr 28, 2026, 3:45 PM EST
TSX:ZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.93 | 11.96 | 11.90 | 11.96 | - | -0.04% | 22,050 |
| Apr 27, 2026 | 11.98 | 11.98 | 11.94 | 11.96 | 11.96 | -0.66% | 44,511 |
| Apr 24, 2026 | 11.99 | 12.04 | 11.98 | 12.04 | 12.04 | 0.42% | 38,159 |
| Apr 23, 2026 | 11.99 | 12.05 | 11.93 | 11.99 | 11.99 | 0.17% | 150,949 |
| Apr 22, 2026 | 12.02 | 12.04 | 11.97 | 11.97 | 11.97 | 0.08% | 32,083 |
| Apr 21, 2026 | 12.02 | 12.03 | 11.95 | 11.96 | 11.96 | -0.58% | 75,552 |
| Apr 20, 2026 | 12.03 | 12.04 | 12.00 | 12.03 | 12.03 | 0.08% | 42,408 |
| Apr 17, 2026 | 12.01 | 12.05 | 12.01 | 12.02 | 12.02 | 0.67% | 62,401 |
| Apr 16, 2026 | 11.99 | 11.99 | 11.89 | 11.94 | 11.94 | -0.33% | 24,650 |
| Apr 15, 2026 | 12.00 | 12.01 | 11.98 | 11.98 | 11.98 | -0.42% | 23,016 |
| Apr 14, 2026 | 11.93 | 12.03 | 11.93 | 12.03 | 12.03 | 0.59% | 18,342 |
| Apr 13, 2026 | 11.91 | 11.97 | 11.90 | 11.96 | 11.96 | - | 47,366 |
| Apr 10, 2026 | 11.97 | 11.97 | 11.94 | 11.96 | 11.96 | -0.13% | 12,744 |
| Apr 9, 2026 | 11.95 | 12.03 | 11.91 | 11.98 | 11.98 | -0.37% | 35,277 |
| Apr 8, 2026 | 12.07 | 12.07 | 12.00 | 12.02 | 12.02 | 0.67% | 62,519 |
| Apr 7, 2026 | 11.95 | 11.95 | 11.83 | 11.94 | 11.94 | -0.42% | 91,515 |
| Apr 6, 2026 | 11.89 | 12.00 | 11.89 | 11.99 | 11.99 | 0.38% | 29,746 |
| Apr 2, 2026 | 11.88 | 11.99 | 11.88 | 11.95 | 11.95 | 0.55% | 97,371 |
| Apr 1, 2026 | 11.92 | 11.97 | 11.88 | 11.88 | 11.88 | -0.67% | 10,061 |
| Mar 31, 2026 | 12.01 | 12.03 | 11.96 | 11.96 | 11.96 | 0.08% | 238,080 |
| Mar 30, 2026 | 11.95 | 11.99 | 11.94 | 11.95 | 11.95 | 0.67% | 33,092 |
| Mar 27, 2026 | 11.85 | 11.89 | 11.85 | 11.87 | 11.84 | -0.34% | 145,581 |
| Mar 26, 2026 | 11.93 | 11.97 | 11.89 | 11.91 | 11.88 | -0.67% | 74,204 |
| Mar 25, 2026 | 11.96 | 12.02 | 11.94 | 11.99 | 11.96 | 1.44% | 173,754 |
| Mar 24, 2026 | 11.81 | 11.87 | 11.79 | 11.82 | 11.79 | -0.92% | 87,720 |
| Mar 23, 2026 | 11.92 | 12.01 | 11.86 | 11.93 | 11.90 | 0.51% | 327,682 |
| Mar 20, 2026 | 11.99 | 11.99 | 11.85 | 11.87 | 11.84 | -1.58% | 174,529 |
| Mar 19, 2026 | 11.98 | 12.08 | 11.98 | 12.06 | 12.03 | 0.58% | 172,690 |
| Mar 18, 2026 | 12.06 | 12.07 | 11.98 | 11.99 | 11.96 | -0.54% | 205,863 |
| Mar 17, 2026 | 12.07 | 12.09 | 12.05 | 12.06 | 12.03 | 0.37% | 9,807 |
| Mar 16, 2026 | 11.95 | 12.02 | 11.95 | 12.01 | 11.98 | 1.35% | 19,040 |
| Mar 13, 2026 | 11.95 | 11.96 | 11.85 | 11.85 | 11.82 | -0.08% | 6,304 |
| Mar 12, 2026 | 11.87 | 11.92 | 11.84 | 11.86 | 11.83 | -0.46% | 42,409 |
| Mar 11, 2026 | 12.01 | 12.02 | 11.92 | 11.92 | 11.89 | -1.20% | 32,978 |
| Mar 10, 2026 | 12.07 | 12.15 | 12.06 | 12.06 | 12.03 | -0.66% | 33,528 |
| Mar 9, 2026 | 11.96 | 12.15 | 11.95 | 12.14 | 12.11 | 0.83% | 76,519 |
| Mar 6, 2026 | 12.06 | 12.11 | 12.04 | 12.04 | 12.01 | -1.11% | 20,092 |
| Mar 5, 2026 | 12.15 | 12.20 | 12.15 | 12.18 | 12.15 | -0.94% | 46,846 |
| Mar 4, 2026 | 12.32 | 12.32 | 12.28 | 12.29 | 12.26 | -0.12% | 34,741 |
| Mar 3, 2026 | 12.23 | 12.34 | 12.19 | 12.31 | 12.28 | -0.40% | 64,818 |
| Mar 2, 2026 | 12.41 | 12.41 | 12.32 | 12.36 | 12.33 | -1.16% | 59,202 |
| Feb 27, 2026 | 12.46 | 12.50 | 12.46 | 12.50 | 12.47 | 0.48% | 89,378 |
| Feb 26, 2026 | 12.41 | 12.44 | 12.41 | 12.44 | 12.41 | 0.24% | 23,815 |
| Feb 25, 2026 | 12.39 | 12.43 | 12.39 | 12.41 | 12.35 | -0.16% | 10,252 |
| Feb 24, 2026 | 12.42 | 12.45 | 12.42 | 12.43 | 12.37 | 0.04% | 17,567 |
| Feb 23, 2026 | 12.38 | 12.44 | 12.38 | 12.43 | 12.37 | 0.36% | 28,025 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.36 | 12.38 | 12.32 | 0.20% | 25,776 |
| Feb 19, 2026 | 12.33 | 12.37 | 12.33 | 12.36 | 12.30 | -0.08% | 8,968 |
| Feb 18, 2026 | 12.35 | 12.39 | 12.35 | 12.37 | 12.31 | 0.12% | 18,461 |
| Feb 17, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.30 | 0.24% | 68,251 |
| Feb 13, 2026 | 12.29 | 12.35 | 12.29 | 12.32 | 12.27 | 0.33% | 38,980 |
| Feb 12, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | 12.23 | 0.99% | 36,588 |
| Feb 11, 2026 | 12.15 | 12.22 | 12.15 | 12.16 | 12.11 | 0.21% | 48,329 |
| Feb 10, 2026 | 12.09 | 12.15 | 12.09 | 12.14 | 12.08 | 0.54% | 35,962 |
| Feb 9, 2026 | 12.01 | 12.07 | 12.01 | 12.07 | 12.02 | 0.17% | 18,899 |
| Feb 6, 2026 | 12.04 | 12.06 | 12.01 | 12.05 | 12.00 | 0.04% | 11,918 |
| Feb 5, 2026 | 11.97 | 12.06 | 11.97 | 12.05 | 11.99 | 0.37% | 41,070 |
| Feb 4, 2026 | 11.94 | 12.01 | 11.94 | 12.00 | 11.95 | 0.08% | 23,937 |
| Feb 3, 2026 | 11.96 | 11.99 | 11.95 | 11.99 | 11.94 | 0.08% | 62,100 |
| Feb 2, 2026 | 11.99 | 12.01 | 11.96 | 11.98 | 11.93 | -0.17% | 74,639 |
| Jan 30, 2026 | 12.00 | 12.01 | 11.99 | 12.00 | 11.95 | -0.17% | 38,491 |
| Jan 29, 2026 | 11.97 | 12.05 | 11.97 | 12.02 | 11.97 | -0.17% | 43,909 |
| Jan 28, 2026 | 12.04 | 12.06 | 12.02 | 12.04 | 11.96 | -0.25% | 79,784 |
| Jan 27, 2026 | 12.12 | 12.12 | 12.06 | 12.07 | 11.99 | -0.82% | 21,551 |
| Jan 26, 2026 | 12.16 | 12.19 | 12.16 | 12.17 | 12.09 | 0.75% | 65,066 |
| Jan 23, 2026 | 12.09 | 12.09 | 12.03 | 12.08 | 12.00 | -0.21% | 62,989 |
| Jan 22, 2026 | 12.06 | 12.13 | 12.06 | 12.11 | 12.02 | 0.37% | 90,600 |
| Jan 21, 2026 | 12.01 | 12.07 | 11.98 | 12.06 | 11.98 | 0.33% | 21,413 |
| Jan 20, 2026 | 12.01 | 12.05 | 12.00 | 12.02 | 11.94 | -0.66% | 36,299 |
| Jan 19, 2026 | 12.11 | 12.12 | 12.09 | 12.10 | 12.02 | -0.49% | 35,320 |
| Jan 16, 2026 | 12.19 | 12.20 | 12.14 | 12.16 | 12.08 | - | 35,495 |
| Jan 15, 2026 | 12.13 | 12.19 | 12.13 | 12.16 | 12.08 | 0.33% | 89,897 |
| Jan 14, 2026 | 12.02 | 12.14 | 12.02 | 12.12 | 12.04 | 0.66% | 73,671 |
| Jan 13, 2026 | 12.03 | 12.05 | 12.01 | 12.04 | 11.96 | -0.25% | 54,557 |
| Jan 12, 2026 | 12.03 | 12.07 | 12.03 | 12.07 | 11.99 | -0.25% | 15,187 |
| Jan 9, 2026 | 12.02 | 12.12 | 12.02 | 12.10 | 12.02 | 0.41% | 20,319 |
| Jan 8, 2026 | 12.03 | 12.06 | 12.02 | 12.05 | 11.97 | -0.17% | 23,215 |
| Jan 7, 2026 | 12.04 | 12.09 | 12.03 | 12.07 | 11.99 | 0.88% | 77,353 |
| Jan 6, 2026 | 11.93 | 11.97 | 11.90 | 11.97 | 11.89 | -0.13% | 76,108 |
| Jan 5, 2026 | 11.92 | 12.01 | 11.91 | 11.98 | 11.90 | 0.84% | 69,677 |
| Jan 2, 2026 | 11.96 | 11.96 | 11.88 | 11.88 | 11.80 | -1.00% | 85,970 |
| Dec 31, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 11.92 | -0.33% | 76,363 |
| Dec 30, 2025 | 12.05 | 12.06 | 12.02 | 12.04 | 11.96 | -0.74% | 103,930 |
| Dec 29, 2025 | 12.10 | 12.14 | 12.10 | 12.13 | 12.02 | 0.17% | 128,618 |
| Dec 24, 2025 | 12.07 | 12.11 | 12.07 | 12.11 | 12.00 | 0.33% | 10,941 |
| Dec 23, 2025 | 11.98 | 12.08 | 11.98 | 12.07 | 11.96 | 0.75% | 38,597 |
| Dec 22, 2025 | 11.95 | 11.98 | 11.94 | 11.98 | 11.87 | 0.25% | 77,675 |
| Dec 19, 2025 | 11.96 | 11.99 | 11.94 | 11.95 | 11.84 | -0.50% | 142,278 |
| Dec 18, 2025 | 12.00 | 12.03 | 12.00 | 12.01 | 11.90 | 0.08% | 46,360 |
| Dec 17, 2025 | 12.00 | 12.03 | 11.99 | 12.00 | 11.89 | -0.46% | 44,677 |
| Dec 16, 2025 | 11.96 | 12.06 | 11.96 | 12.06 | 11.94 | 0.25% | 54,660 |
| Dec 15, 2025 | 12.05 | 12.07 | 12.03 | 12.03 | 11.92 | 0.54% | 34,135 |
| Dec 12, 2025 | 11.97 | 12.00 | 11.95 | 11.96 | 11.85 | -0.66% | 47,214 |
| Dec 11, 2025 | 12.08 | 12.09 | 12.04 | 12.04 | 11.93 | 0.08% | 47,369 |
| Dec 10, 2025 | 11.98 | 12.05 | 11.98 | 12.03 | 11.92 | 0.50% | 106,221 |
| Dec 9, 2025 | 12.02 | 12.02 | 11.96 | 11.97 | 11.86 | -0.54% | 54,297 |
| Dec 8, 2025 | 11.96 | 12.06 | 11.93 | 12.04 | 11.93 | 0.46% | 251,966 |
| Dec 5, 2025 | 12.06 | 12.06 | 11.96 | 11.98 | 11.87 | -2.28% | 156,285 |
| Dec 4, 2025 | 12.33 | 12.33 | 12.24 | 12.26 | 12.15 | -0.73% | 32,711 |
| Dec 3, 2025 | 12.35 | 12.38 | 12.34 | 12.35 | 12.24 | -0.04% | 42,428 |