Skip to main content
BMO Mid Federal Bond Index ETF (TSX:ZFM)
Canada flag Canada · Delayed Price · Currency is CAD
14.72
-0.02 (-0.14%)
Apr 28, 2026, 3:32 PM EST

TSX:ZFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7014.7214.7014.7214.69-0.14%17,734
Apr 27, 202614.7414.7514.7414.7414.71-0.30%8,773
Apr 24, 202614.7514.7914.7514.7914.750.31%19,792
Apr 23, 202614.7614.7814.7214.7414.71-0.07%57,756
Apr 22, 202614.7714.7714.7514.7514.720.14%30,828
Apr 21, 202614.7814.7814.7314.7314.70-0.51%61,233
Apr 20, 202614.8114.8114.7814.8114.770.10%73,631
Apr 17, 202614.8014.8014.7914.7914.760.37%27,700
Apr 16, 202614.7614.7614.7114.7414.70-0.14%36,548
Apr 15, 202614.7714.7714.7414.7614.72-0.30%38,388
Apr 14, 202614.7414.8014.7414.8014.770.34%18,900
Apr 13, 202614.7214.7614.7214.7514.72-27,996
Apr 10, 202614.7514.7514.7414.7514.72-22,189
Apr 9, 202614.7214.7614.7214.7514.72-0.14%28,170
Apr 8, 202614.8014.8014.7614.7714.740.48%10,275
Apr 7, 202614.6514.7114.6514.7014.67-0.20%24,833
Apr 6, 202614.7114.7414.7114.7314.70-56,036
Apr 2, 202614.7314.7314.7314.7314.700.27%2,404
Apr 1, 202614.7014.7014.6914.6914.66-0.27%15,864
Mar 31, 202614.7514.7614.7114.7314.700.34%7,703
Mar 30, 202614.6914.6914.6814.6814.650.27%2,980
Mar 27, 202614.6314.6414.6314.6414.57-0.07%8,353
Mar 26, 202614.7014.7014.6514.6514.58-0.61%6,482
Mar 25, 202614.7314.7514.7314.7414.670.72%14,702
Mar 24, 202614.6114.6714.6114.6414.57-0.37%71,517
Mar 23, 202614.6414.7314.6414.6914.620.41%37,271
Mar 20, 202614.7114.7114.6314.6314.56-0.95%9,430
Mar 19, 202614.7414.7914.7314.7714.70-12,616
Mar 18, 202614.8114.8314.7714.7714.70-0.27%21,035
Mar 17, 202614.8014.8314.8014.8114.740.14%5,280
Mar 16, 202614.7514.7914.7514.7914.720.61%7,304
Mar 13, 202614.7414.7514.6914.7014.630.14%11,451
Mar 12, 202614.7314.7314.6814.6814.61-0.34%13,401
Mar 11, 202614.7714.7714.7314.7314.66-0.54%10,657
Mar 10, 202614.8514.8514.8114.8114.74-0.30%2,201
Mar 9, 202614.7514.8614.7514.8614.790.17%14,913
Mar 6, 202614.8014.8314.8014.8314.76-0.27%3,441
Mar 5, 202614.8514.8714.8514.8714.80-0.54%8,630
Mar 4, 202614.9514.9514.9514.9514.88-0.07%6,085
Mar 3, 202614.9014.9714.9014.9614.89-0.20%7,099
Mar 2, 202615.0015.0114.9814.9914.92-0.46%6,903
Feb 27, 202615.0515.0615.0515.0614.990.13%35,806
Feb 26, 202615.0315.0415.0315.0414.970.13%7,945
Feb 25, 202615.0215.0215.0215.0214.92-0.17%677
Feb 24, 202615.0515.0615.0415.0514.940.03%9,049
Feb 23, 202615.0115.0415.0115.0414.940.20%6,607
Feb 20, 202615.0015.0215.0015.0114.910.07%13,200
Feb 19, 202614.9915.0014.9815.0014.90-35,716
Feb 18, 202615.0015.0115.0015.0014.90-11,837
Feb 17, 202615.0015.0115.0015.0014.900.13%10,239
Feb 13, 202614.9714.9814.9614.9814.880.27%32,908
Feb 12, 202614.8914.9414.8914.9414.840.47%29,009
Feb 11, 202614.8614.8914.8614.8714.770.13%22,792
Feb 10, 202614.8614.8714.8514.8514.750.07%12,767
Feb 9, 202614.8414.8414.8414.8414.740.13%6,061
Feb 6, 202614.8214.8214.8114.8214.720.07%9,903
Feb 5, 202614.7914.8414.7914.8114.710.20%15,887
Feb 4, 202614.8014.8014.7814.7814.68-0.03%4,371
Feb 3, 202614.7814.7914.7814.7914.69-0.03%4,895
Feb 2, 202614.7814.8114.7814.7914.69-0.07%3,538
Jan 30, 202614.8014.8114.7914.8014.700.07%2,866
Jan 29, 202614.7714.8214.7714.7914.69-0.27%16,782
Jan 28, 202614.8214.8314.8214.8314.70-10,378
Jan 27, 202614.8314.8414.8214.8314.70-0.20%2,551
Jan 26, 202614.8614.8814.8614.8614.730.20%7,551
Jan 23, 202614.8214.8314.8014.8314.70-0.07%63,851
Jan 22, 202614.8214.8414.8214.8414.710.27%4,818
Jan 21, 202614.8014.8114.8014.8014.67-7,401
Jan 20, 202614.8114.8314.8014.8014.67-0.30%1,814
Jan 19, 202614.8314.8514.8314.8514.710.03%49,007
Jan 16, 202614.8614.8814.8414.8414.71-0.17%30,223
Jan 15, 202614.8614.8714.8614.8714.730.03%2,414
Jan 14, 202614.8314.8714.8314.8614.730.34%11,994
Jan 13, 202614.8114.8114.8114.8114.68-1,424
Jan 12, 202614.8114.8214.8114.8114.68-0.13%5,876
Jan 9, 202614.8214.8314.8214.8314.700.14%9,390
Jan 8, 202614.8114.8114.8114.8114.68-0.13%38,487
Jan 7, 202614.8214.8314.8114.8314.700.41%14,802
Jan 6, 202614.7814.7814.7614.7714.64-0.14%2,841
Jan 5, 202614.7614.7914.7614.7914.660.41%33,309
Jan 2, 202614.7514.7514.7314.7314.60-0.27%9,449
Dec 31, 202514.7814.7814.7714.7714.64-0.14%8,900
Dec 30, 202514.7814.7914.7714.7914.66-0.34%2,540
Dec 29, 202514.8214.8414.8214.8414.680.13%769
Dec 24, 202514.8214.8214.8214.8214.660.41%3,801
Dec 22, 202514.7414.7614.7414.7614.600.07%10,204
Dec 19, 202514.7614.7614.7514.7514.59-0.24%2,781
Dec 18, 202514.7814.7914.7714.7914.620.24%6,570
Dec 17, 202514.7514.7614.7514.7514.59-0.20%70,788
Dec 16, 202514.7314.7814.7314.7814.620.14%8,319
Dec 15, 202514.7814.7814.7614.7614.600.27%8,081
Dec 12, 202514.7314.7314.7214.7214.56-0.07%77,800
Dec 11, 202514.7414.7514.7314.7314.57-5,436
Dec 10, 202514.7114.7514.7014.7314.570.24%44,265
Dec 9, 202514.7114.7114.6914.7014.53-0.24%30,369
Dec 8, 202514.6614.7414.6614.7314.57-12,886
Dec 5, 202514.7714.7714.7114.7314.57-1.07%83,096
Dec 4, 202514.9114.9114.8914.8914.73-0.33%5,438
Dec 3, 202514.9414.9414.9214.9414.780.20%37,704
Dec 2, 202514.9014.9214.9014.9114.75-53,400