Skip to main content
BMO Short Federal Bond Index ETF (TSX:ZFS)
Canada flag Canada · Delayed Price · Currency is CAD
13.89
-0.07 (-0.50%)
At close: Dec 5, 2025

TSX:ZFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8913.9013.8913.8913.89-0.50%42,567
Dec 4, 202513.9813.9813.9613.9613.96-0.14%28,605
Dec 3, 202513.9813.9813.9813.9813.980.07%4,049
Dec 2, 202513.9613.9713.9613.9713.97-15,501
Dec 1, 202513.9813.9813.9713.9713.97-0.14%13,210
Nov 28, 202513.9913.9913.9913.9913.99-0.04%30,200
Nov 27, 202513.9914.0013.9914.0014.000.04%9,363
Nov 26, 202513.9914.0013.9813.9913.99-0.21%18,710
Nov 25, 202514.0214.0314.0114.0213.990.07%39,474
Nov 24, 202514.0114.0114.0014.0113.980.11%12,600
Nov 21, 202514.0014.0014.0014.0013.970.11%7,107
Nov 20, 202513.9913.9913.9813.9813.95-1,100
Nov 19, 202513.9713.9913.9713.9813.950.04%23,900
Nov 18, 202513.9813.9813.9813.9813.95-0.04%4,400
Nov 17, 202513.9713.9913.9713.9813.950.07%3,906
Nov 14, 202513.9913.9913.9713.9713.94-0.07%23,200
Nov 13, 202513.9914.0013.9813.9813.95-0.11%5,600
Nov 12, 202514.0014.0014.0014.0013.97-8,801
Nov 11, 202513.9814.0013.9814.0013.970.04%50,474
Nov 10, 202514.0014.0013.9913.9913.960.04%22,100
Nov 7, 202513.9914.0013.9913.9913.96-0.25%8,235
Nov 6, 202514.0114.0214.0114.0213.990.21%10,400
Nov 5, 202514.0014.0013.9913.9913.96-2,304
Nov 4, 202514.0014.0013.9913.9913.96-0.04%10,300
Nov 3, 202514.0014.0013.9914.0013.97-0.11%6,300
Oct 31, 202514.0114.0114.0114.0113.980.14%2,046
Oct 30, 202513.9914.0013.9913.9913.96-0.14%33,200
Oct 29, 202514.0414.0414.0114.0113.95-0.28%7,200
Oct 28, 202514.0614.0614.0414.0513.99-33,210
Oct 27, 202514.0514.0514.0414.0513.990.11%22,600
Oct 24, 202514.0414.0514.0314.0413.970.04%13,100
Oct 23, 202514.0414.0414.0214.0313.97-0.07%12,246
Oct 22, 202514.0314.0414.0314.0413.980.14%53,758
Oct 21, 202514.0414.0414.0214.0213.96-0.14%24,700
Oct 20, 202514.0514.0514.0414.0413.980.04%9,900
Oct 17, 202514.0314.0414.0314.0413.97-0.04%5,276
Oct 16, 202514.0114.0414.0114.0413.980.18%31,600
Oct 15, 202514.0214.0214.0214.0213.960.04%1,250
Oct 14, 202514.0114.0114.0114.0113.950.11%7,210
Oct 10, 202513.9814.0013.9814.0013.940.04%57,200
Oct 9, 202513.9913.9913.9913.9913.93-27,905
Oct 8, 202514.0014.0013.9913.9913.93-10,700
Oct 7, 202513.9913.9913.9913.9913.93-22,963
Oct 6, 202513.9913.9913.9913.9913.93-1,383
Oct 3, 202513.9913.9913.9813.9913.930.04%54,401
Oct 2, 202513.9913.9913.9813.9913.930.04%14,459
Oct 1, 202514.0014.0013.9813.9813.92-10,000
Sep 30, 202513.9813.9813.9813.9813.92-1,100
Sep 29, 202513.9713.9813.9713.9813.92-0.11%3,408
Sep 26, 202513.9914.0013.9914.0013.910.04%9,791
Sep 25, 202514.0014.0013.9913.9913.90-0.11%18,400
Sep 24, 202514.0114.0114.0114.0113.92-0.04%405
Sep 23, 202514.0114.0114.0014.0113.920.04%54,600
Sep 22, 202514.0114.0114.0014.0113.92-5,046
Sep 19, 202514.0014.0114.0014.0113.920.07%16,200
Sep 18, 202514.0014.0014.0014.0013.91-2,300
Sep 17, 202514.0114.0113.9814.0013.91-0.07%131,509
Sep 16, 202514.0014.0114.0014.0113.920.04%9,000
Sep 15, 202513.9914.0013.9914.0013.910.07%8,900
Sep 12, 202513.9813.9913.9813.9913.90-25,100
Sep 11, 202513.9913.9913.9813.9913.900.04%16,103
Sep 10, 202513.9813.9913.9813.9913.900.11%24,077
Sep 9, 202513.9713.9813.9613.9713.88-25,442
Sep 8, 202513.9613.9813.9613.9713.880.07%39,758
Sep 5, 202513.9613.9613.9613.9613.870.22%3,200
Sep 4, 202513.9313.9313.9213.9313.840.07%6,744
Sep 3, 202513.9113.9213.9113.9213.830.18%19,800
Sep 2, 202513.9013.9013.8913.9013.81-0.04%71,570
Aug 29, 202513.8913.9113.8913.9013.810.07%41,500
Aug 28, 202513.8813.8913.8813.8913.80-0.14%8,600
Aug 27, 202513.9113.9113.9113.9113.790.04%9,521
Aug 26, 202513.9113.9113.9113.9113.790.04%3,000
Aug 25, 202513.9013.9113.9013.9013.78-0.07%30,756
Aug 22, 202513.9013.9113.9013.9113.790.14%6,000
Aug 21, 202513.9013.9013.8913.8913.77-0.07%20,900
Aug 20, 202513.9113.9113.9013.9013.780.07%29,600
Aug 19, 202513.9013.9013.8913.8913.77-7,549
Aug 18, 202513.8913.8913.8913.8913.77-1,966
Aug 15, 202513.9013.9013.8913.8913.77-0.07%6,822
Aug 14, 202513.9013.9113.9013.9013.78-18,600
Aug 13, 202513.9013.9113.9013.9013.780.07%72,000
Aug 12, 202513.9013.9013.8913.8913.77-0.11%7,000
Aug 11, 202513.9013.9113.9013.9113.790.04%6,000
Aug 8, 202513.9013.9113.9013.9013.780.07%7,022
Aug 7, 202513.9013.9013.8913.8913.77-0.07%7,417
Aug 6, 202513.9013.9013.9013.9013.78-730
Aug 5, 202513.9013.9013.8913.9013.780.07%9,960
Aug 1, 202513.8813.8913.8813.8913.770.22%4,374
Jul 31, 202513.8613.8613.8513.8613.740.07%6,800
Jul 30, 202513.8513.8613.8513.8513.73-0.22%1,596
Jul 29, 202513.8813.8813.8713.8813.730.14%31,900
Jul 28, 202513.8713.8713.8613.8613.71-0.04%11,115
Jul 25, 202513.8613.8813.8613.8713.720.11%14,800
Jul 24, 202513.8613.8613.8513.8513.70-0.07%51,526
Jul 23, 202513.8613.8813.8613.8613.71-0.07%30,217
Jul 22, 202513.8813.8813.8713.8713.72-4,900
Jul 21, 202513.8713.8713.8713.8713.720.14%10,976
Jul 18, 202513.8513.8613.8513.8513.70-6,125
Jul 17, 202513.8613.8613.8513.8513.70-23,700
Jul 16, 202513.8513.8513.8413.8513.700.11%11,100