Skip to main content
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.80
-0.03 (-0.20%)
Mar 9, 2026, 2:11 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7514.8014.7514.80--0.20%1,002
Mar 6, 202614.8014.8314.8014.8314.83-0.27%3,441
Mar 5, 202614.8514.8714.8514.8714.87-0.54%8,630
Mar 4, 202614.9514.9514.9514.9514.95-0.07%6,085
Mar 3, 202614.9014.9714.9014.9614.96-0.20%7,099
Mar 2, 202615.0015.0114.9814.9914.99-0.46%6,903
Feb 27, 202615.0515.0615.0515.0615.060.13%35,806
Feb 26, 202615.0315.0415.0315.0415.040.13%7,945
Feb 25, 202615.0215.0215.0215.0214.99-0.17%677
Feb 24, 202615.0515.0615.0415.0515.010.03%9,049
Feb 23, 202615.0115.0415.0115.0415.010.20%6,607
Feb 20, 202615.0015.0215.0015.0114.980.07%13,200
Feb 19, 202614.9915.0014.9815.0014.97-35,716
Feb 18, 202615.0015.0115.0015.0014.97-11,837
Feb 17, 202615.0015.0115.0015.0014.970.13%10,239
Feb 13, 202614.9714.9814.9614.9814.950.27%32,908
Feb 12, 202614.8914.9414.8914.9414.910.47%29,009
Feb 11, 202614.8614.8914.8614.8714.840.13%22,792
Feb 10, 202614.8614.8714.8514.8514.820.07%12,767
Feb 9, 202614.8414.8414.8414.8414.810.13%6,061
Feb 6, 202614.8214.8214.8114.8214.790.07%9,903
Feb 5, 202614.7914.8414.7914.8114.780.20%15,887
Feb 4, 202614.8014.8014.7814.7814.75-0.03%4,371
Feb 3, 202614.7814.7914.7814.7914.75-0.03%4,895
Feb 2, 202614.7814.8114.7814.7914.76-0.07%3,538
Jan 30, 202614.8014.8114.7914.8014.770.07%2,866
Jan 29, 202614.7714.8214.7714.7914.76-0.27%16,782
Jan 28, 202614.8214.8314.8214.8314.76-10,378
Jan 27, 202614.8314.8414.8214.8314.76-0.20%2,551
Jan 26, 202614.8614.8814.8614.8614.790.20%7,551
Jan 23, 202614.8214.8314.8014.8314.76-0.07%63,851
Jan 22, 202614.8214.8414.8214.8414.770.27%4,818
Jan 21, 202614.8014.8114.8014.8014.73-7,401
Jan 20, 202614.8114.8314.8014.8014.73-0.30%1,814
Jan 19, 202614.8314.8514.8314.8514.780.03%49,007
Jan 16, 202614.8614.8814.8414.8414.77-0.17%30,223
Jan 15, 202614.8614.8714.8614.8714.800.03%2,414
Jan 14, 202614.8314.8714.8314.8614.790.34%11,994
Jan 13, 202614.8114.8114.8114.8114.74-1,424
Jan 12, 202614.8114.8214.8114.8114.74-0.13%5,876
Jan 9, 202614.8214.8314.8214.8314.760.14%9,390
Jan 8, 202614.8114.8114.8114.8114.74-0.13%38,487
Jan 7, 202614.8214.8314.8114.8314.760.41%14,802
Jan 6, 202614.7814.7814.7614.7714.70-0.14%2,841
Jan 5, 202614.7614.7914.7614.7914.720.41%33,309
Jan 2, 202614.7514.7514.7314.7314.66-0.27%9,449
Dec 31, 202514.7814.7814.7714.7714.70-0.14%8,900
Dec 30, 202514.7814.7914.7714.7914.72-0.34%2,540
Dec 29, 202514.8214.8414.8214.8414.740.13%769
Dec 24, 202514.8214.8214.8214.8214.720.41%3,801
Dec 22, 202514.7414.7614.7414.7614.670.07%10,204
Dec 19, 202514.7614.7614.7514.7514.66-0.24%2,781
Dec 18, 202514.7814.7914.7714.7914.690.24%6,570
Dec 17, 202514.7514.7614.7514.7514.66-0.20%70,788
Dec 16, 202514.7314.7814.7314.7814.680.14%8,319
Dec 15, 202514.7814.7814.7614.7614.670.27%8,081
Dec 12, 202514.7314.7314.7214.7214.63-0.07%77,800
Dec 11, 202514.7414.7514.7314.7314.64-5,436
Dec 10, 202514.7114.7514.7014.7314.640.24%44,265
Dec 9, 202514.7114.7114.6914.7014.60-0.24%30,369
Dec 8, 202514.6614.7414.6614.7314.64-12,886
Dec 5, 202514.7714.7714.7114.7314.64-1.07%83,096
Dec 4, 202514.9114.9114.8914.8914.79-0.33%5,438
Dec 3, 202514.9414.9414.9214.9414.840.20%37,704
Dec 2, 202514.9014.9214.9014.9114.81-53,400
Dec 1, 202514.9114.9314.9014.9114.81-0.60%29,194
Nov 28, 202514.9815.0014.9815.0014.90-5,963
Nov 27, 202514.9915.0014.9915.0014.900.03%5,095
Nov 26, 202515.0115.0115.0015.0014.90-0.10%6,244
Nov 25, 202515.0115.0215.0015.0114.880.20%32,947
Nov 24, 202514.9714.9914.9714.9814.850.07%19,904
Nov 21, 202514.9714.9714.9414.9714.840.27%22,467
Nov 20, 202514.9114.9414.9114.9314.800.20%14,569
Nov 19, 202514.9114.9214.9014.9014.77-29,023
Nov 18, 202514.9314.9314.9014.9014.77-0.10%11,170
Nov 17, 202514.9414.9414.9214.9214.79-0.03%20,405
Nov 14, 202514.9814.9814.9214.9214.79-0.27%23,977
Nov 13, 202514.9914.9914.9614.9614.83-0.20%4,193
Nov 12, 202514.9915.0114.9914.9914.860.03%35,133
Nov 11, 202514.9615.0014.9614.9914.860.03%41,526
Nov 10, 202514.9714.9914.9714.9814.850.13%55,354
Nov 7, 202514.9814.9814.9614.9614.83-0.47%19,145
Nov 6, 202515.0415.0415.0315.0314.900.33%390
Nov 5, 202514.9814.9814.9714.9814.850.07%1,139
Nov 4, 202514.9814.9814.9714.9714.84-0.20%1,807
Nov 3, 202515.0015.0014.9815.0014.87-0.07%11,134
Oct 31, 202515.0115.0215.0015.0114.880.13%18,343
Oct 30, 202514.9815.0014.9814.9914.86-0.13%6,943
Oct 29, 202515.0715.0815.0015.0114.85-0.66%4,200
Oct 28, 202515.1215.1215.0915.1114.95-0.07%31,314
Oct 27, 202515.1015.1215.1015.1214.960.33%10,162
Oct 24, 202515.0915.0915.0715.0714.910.13%12,959
Oct 23, 202515.0815.0815.0515.0514.89-0.27%7,657
Oct 22, 202515.0715.1015.0715.0914.930.13%52,415
Oct 21, 202515.1015.1015.0715.0714.91-0.17%29,650
Oct 20, 202515.1015.1015.1015.1014.940.23%6,350
Oct 17, 202515.0715.0815.0515.0614.90-0.13%6,847
Oct 16, 202515.0615.0815.0615.0814.920.27%10,524
Oct 15, 202515.0315.0415.0215.0414.880.20%5,600
Oct 14, 202515.0215.0215.0015.0114.850.13%9,649