Skip to main content
BMO Short Federal Bond Index ETF (TSX:ZFS)
Canada flag Canada · Delayed Price · Currency is CAD
13.92
-0.02 (-0.14%)
Mar 6, 2026, 3:59 PM EST

TSX:ZFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.9313.9313.9213.93--0.07%19,232
Mar 5, 202613.9313.9413.9313.9413.94-0.14%9,127
Mar 4, 202613.9813.9813.9613.9613.96-0.11%12,902
Mar 3, 202613.9513.9813.9513.9813.98-0.07%19,842
Mar 2, 202613.9913.9913.9813.9913.99-0.18%14,543
Feb 27, 202613.9914.0113.9914.0114.010.07%6,409
Feb 26, 202614.0014.0013.9914.0014.00-0.11%7,603
Feb 25, 202614.0214.0214.0214.0213.99-0.04%4,565
Feb 24, 202614.0314.0314.0214.0213.99-2,794
Feb 23, 202614.0014.0214.0014.0213.990.07%5,059
Feb 20, 202614.0114.0114.0114.0113.98-9,500
Feb 19, 202614.0014.0114.0014.0113.98-24,109
Feb 18, 202614.0114.0114.0014.0113.98-12,614
Feb 17, 202614.0014.0114.0014.0113.980.18%8,635
Feb 13, 202614.0014.0013.9913.9913.960.04%3,230
Feb 12, 202613.9613.9813.9613.9813.950.11%53,023
Feb 11, 202613.9513.9713.9513.9713.940.11%18,936
Feb 10, 202613.9613.9613.9513.9513.92-6,113
Feb 9, 202613.9513.9513.9413.9513.920.04%5,175
Feb 6, 202613.9413.9513.9413.9513.92-19,223
Feb 5, 202613.9413.9513.9413.9513.920.07%16,826
Feb 4, 202613.9313.9413.9213.9413.910.04%9,600
Feb 3, 202613.9313.9313.9313.9313.90-2,004
Feb 2, 202613.9413.9413.9313.9313.90-1,122
Jan 30, 202613.9413.9413.9313.9313.90-3,375
Jan 29, 202613.9313.9413.9313.9313.90-0.18%14,734
Jan 28, 202613.9613.9613.9613.9613.90-0.04%11,900
Jan 27, 202613.9613.9613.9613.9613.90-0.04%6,755
Jan 26, 202613.9513.9713.9513.9713.910.11%26,344
Jan 23, 202613.9513.9513.9313.9513.89-2,400
Jan 22, 202613.9513.9513.9413.9513.890.07%22,136
Jan 21, 202613.9513.9513.9413.9413.88-4,617
Jan 20, 202613.9513.9513.9413.9413.88-0.07%12,701
Jan 19, 202613.9413.9513.9413.9513.89-2,460
Jan 16, 202613.9613.9613.9513.9513.890.07%6,888
Jan 15, 202613.9413.9513.9413.9413.88-0.04%1,953
Jan 14, 202613.9313.9513.9313.9513.890.04%15,500
Jan 13, 202613.9313.9413.9313.9413.88-5,400
Jan 12, 202613.9313.9413.9313.9413.88-21,602
Jan 9, 202613.9413.9413.9313.9413.880.11%4,200
Jan 8, 202613.9313.9413.9213.9313.87-0.07%26,610
Jan 7, 202613.9313.9413.9313.9413.880.11%13,128
Jan 6, 202613.9213.9213.9113.9213.86-0.07%9,920
Jan 5, 202613.9213.9313.9113.9313.870.22%96,705
Jan 2, 202613.9113.9113.9013.9013.84-0.11%11,317
Dec 31, 202513.9213.9213.9113.9213.860.04%4,211
Dec 30, 202513.9213.9213.9113.9113.85-0.36%8,709
Dec 29, 202513.9613.9613.9513.9613.870.07%3,000
Dec 24, 202513.9513.9513.9513.9513.860.07%206
Dec 23, 202513.9413.9413.9413.9413.850.07%1,100
Dec 22, 202513.9213.9313.9213.9313.840.04%1,300
Dec 19, 202513.9213.9313.9113.9313.84-0.04%10,700
Dec 18, 202513.9313.9313.9313.9313.840.07%8,400
Dec 17, 202513.9313.9313.9213.9213.83-0.07%6,842
Dec 16, 202513.9113.9413.9113.9313.840.07%7,418
Dec 15, 202513.9413.9413.9213.9213.830.04%3,600
Dec 12, 202513.9213.9213.9113.9213.830.04%12,300
Dec 11, 202513.9213.9213.9113.9113.82-5,300
Dec 10, 202513.9013.9113.8913.9113.820.22%22,200
Dec 9, 202513.8913.8913.8813.8813.79-0.14%2,300
Dec 8, 202513.8613.9013.8613.9013.810.07%24,300
Dec 5, 202513.8913.9013.8913.8913.80-0.50%42,567
Dec 4, 202513.9813.9813.9613.9613.87-0.14%28,605
Dec 3, 202513.9813.9813.9813.9813.890.07%4,049
Dec 2, 202513.9613.9713.9613.9713.88-15,501
Dec 1, 202513.9813.9813.9713.9713.88-0.14%13,210
Nov 28, 202513.9913.9913.9913.9913.90-0.04%30,200
Nov 27, 202513.9914.0013.9914.0013.910.04%9,363
Nov 26, 202513.9914.0013.9813.9913.90-0.21%18,710
Nov 25, 202514.0214.0314.0114.0213.900.07%39,474
Nov 24, 202514.0114.0114.0014.0113.890.11%12,600
Nov 21, 202514.0014.0014.0014.0013.880.11%7,107
Nov 20, 202513.9913.9913.9813.9813.86-1,100
Nov 19, 202513.9713.9913.9713.9813.860.04%23,900
Nov 18, 202513.9813.9813.9813.9813.86-0.04%4,400
Nov 17, 202513.9713.9913.9713.9813.860.07%3,906
Nov 14, 202513.9913.9913.9713.9713.85-0.07%23,200
Nov 13, 202513.9914.0013.9813.9813.86-0.11%5,600
Nov 12, 202514.0014.0014.0014.0013.88-8,801
Nov 11, 202513.9814.0013.9814.0013.880.04%50,474
Nov 10, 202514.0014.0013.9913.9913.870.04%22,100
Nov 7, 202513.9914.0013.9913.9913.87-0.25%8,235
Nov 6, 202514.0114.0214.0114.0213.900.21%10,400
Nov 5, 202514.0014.0013.9913.9913.87-2,304
Nov 4, 202514.0014.0013.9913.9913.87-0.04%10,300
Nov 3, 202514.0014.0013.9914.0013.88-0.11%6,300
Oct 31, 202514.0114.0114.0114.0113.890.14%2,046
Oct 30, 202513.9914.0013.9913.9913.87-0.14%33,200
Oct 29, 202514.0414.0414.0114.0113.86-0.28%7,200
Oct 28, 202514.0614.0614.0414.0513.90-33,210
Oct 27, 202514.0514.0514.0414.0513.900.11%22,600
Oct 24, 202514.0414.0514.0314.0413.890.04%13,100
Oct 23, 202514.0414.0414.0214.0313.88-0.07%12,246
Oct 22, 202514.0314.0414.0314.0413.890.14%53,758
Oct 21, 202514.0414.0414.0214.0213.87-0.14%24,700
Oct 20, 202514.0514.0514.0414.0413.890.04%9,900
Oct 17, 202514.0314.0414.0314.0413.89-0.04%5,276
Oct 16, 202514.0114.0414.0114.0413.890.18%31,600
Oct 15, 202514.0214.0214.0214.0213.870.04%1,250
Oct 14, 202514.0114.0114.0114.0113.860.11%7,210