BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada
· Delayed Price · Currency is CAD 14.83
+0.08 (0.54%)
May 13, 2025, 3:59 PM EDT
TSX:ZFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.76 | 14.85 | 14.76 | 14.83 | 14.83 | 0.68% | 7,077 |
| May 12, 2025 | 14.73 | 14.73 | 14.70 | 14.73 | 14.73 | 0.55% | 35,933 |
| May 9, 2025 | 14.68 | 14.68 | 14.64 | 14.65 | 14.65 | -0.07% | 5,337 |
| May 8, 2025 | 14.64 | 14.67 | 14.59 | 14.66 | 14.66 | 0.41% | 8,339 |
| May 7, 2025 | 14.61 | 14.61 | 14.55 | 14.60 | 14.60 | 0.34% | 7,601 |
| May 6, 2025 | 14.57 | 14.57 | 14.55 | 14.55 | 14.55 | -0.14% | 2,400 |
| May 5, 2025 | 14.51 | 14.60 | 14.51 | 14.57 | 14.57 | 0.07% | 40,913 |
| May 2, 2025 | 14.52 | 14.56 | 14.52 | 14.56 | 14.56 | 0.41% | 9,100 |
| May 1, 2025 | 14.48 | 14.51 | 14.47 | 14.50 | 14.50 | 0.49% | 6,200 |
| Apr 30, 2025 | 14.46 | 14.46 | 14.43 | 14.43 | 14.43 | -0.14% | 6,042 |
| Apr 29, 2025 | 14.45 | 14.46 | 14.43 | 14.45 | 14.45 | -0.69% | 10,600 |
| Apr 28, 2025 | 14.55 | 14.55 | 14.53 | 14.55 | 14.48 | 0.28% | 10,904 |
| Apr 25, 2025 | 14.50 | 14.54 | 14.50 | 14.51 | 14.44 | -0.14% | 2,727 |
| Apr 24, 2025 | 14.42 | 14.53 | 14.42 | 14.53 | 14.46 | 1.04% | 13,305 |
| Apr 23, 2025 | 14.30 | 14.47 | 14.30 | 14.38 | 14.31 | 0.14% | 10,300 |
| Apr 22, 2025 | 14.35 | 14.36 | 14.33 | 14.36 | 14.29 | 0.63% | 7,616 |
| Apr 21, 2025 | 14.46 | 14.46 | 14.27 | 14.27 | 14.20 | -0.90% | 13,329 |
| Apr 17, 2025 | 14.39 | 14.40 | 14.39 | 14.40 | 14.33 | 0.35% | 4,630 |
| Apr 16, 2025 | 14.25 | 14.43 | 14.25 | 14.35 | 14.28 | -0.49% | 17,914 |
| Apr 15, 2025 | 14.46 | 14.46 | 14.40 | 14.42 | 14.35 | - | 5,700 |
| Apr 14, 2025 | 14.31 | 14.42 | 14.31 | 14.42 | 14.35 | 0.42% | 3,200 |
| Apr 11, 2025 | 14.34 | 14.37 | 14.27 | 14.36 | 14.29 | -0.14% | 3,100 |
| Apr 10, 2025 | 14.38 | 14.46 | 14.38 | 14.38 | 14.31 | 0.42% | 25,100 |
| Apr 9, 2025 | 14.00 | 14.37 | 14.00 | 14.32 | 14.25 | 1.99% | 69,000 |
| Apr 8, 2025 | 14.26 | 14.31 | 14.04 | 14.04 | 13.97 | -0.92% | 34,300 |
| Apr 7, 2025 | 14.14 | 14.24 | 14.14 | 14.17 | 14.10 | 0.07% | 21,600 |
| Apr 4, 2025 | 14.25 | 14.39 | 14.16 | 14.16 | 14.09 | -2.95% | 85,200 |
| Apr 3, 2025 | 14.68 | 14.68 | 14.56 | 14.59 | 14.52 | -0.55% | 42,547 |
| Apr 2, 2025 | 14.67 | 14.68 | 14.62 | 14.67 | 14.59 | 0.34% | 14,200 |
| Apr 1, 2025 | 14.68 | 14.68 | 14.61 | 14.62 | 14.55 | -0.07% | 9,900 |
| Mar 31, 2025 | 14.63 | 14.66 | 14.60 | 14.63 | 14.56 | -0.68% | 50,200 |
| Mar 28, 2025 | 14.85 | 14.85 | 14.69 | 14.73 | 14.73 | -0.87% | 19,621 |
| Mar 27, 2025 | 14.87 | 14.87 | 14.84 | 14.86 | 14.79 | -0.07% | 9,514 |
| Mar 26, 2025 | 14.93 | 14.93 | 14.87 | 14.87 | 14.80 | -0.13% | 35,124 |
| Mar 25, 2025 | 14.85 | 14.90 | 14.85 | 14.89 | 14.82 | 0.34% | 18,318 |
| Mar 24, 2025 | 14.79 | 14.85 | 14.79 | 14.84 | 14.77 | 0.13% | 22,100 |
| Mar 21, 2025 | 14.89 | 14.89 | 14.79 | 14.82 | 14.75 | -0.47% | 24,000 |
| Mar 20, 2025 | 14.89 | 14.89 | 14.85 | 14.89 | 14.82 | 0.40% | 5,124 |
| Mar 19, 2025 | 14.82 | 14.83 | 14.81 | 14.83 | 14.76 | 0.20% | 11,100 |
| Mar 18, 2025 | 14.81 | 14.82 | 14.78 | 14.80 | 14.73 | -0.07% | 9,713 |
| Mar 17, 2025 | 14.82 | 14.82 | 14.78 | 14.81 | 14.74 | 0.27% | 21,200 |
| Mar 14, 2025 | 14.81 | 14.81 | 14.74 | 14.77 | 14.70 | 0.07% | 18,631 |
| Mar 13, 2025 | 14.75 | 14.78 | 14.73 | 14.76 | 14.69 | - | 14,306 |
| Mar 12, 2025 | 14.78 | 14.79 | 14.76 | 14.76 | 14.69 | - | 15,800 |
| Mar 11, 2025 | 14.78 | 14.80 | 14.72 | 14.76 | 14.69 | -0.47% | 27,935 |
| Mar 10, 2025 | 14.88 | 14.88 | 14.83 | 14.83 | 14.76 | -0.54% | 29,200 |
| Mar 7, 2025 | 14.95 | 14.95 | 14.88 | 14.91 | 14.83 | -0.33% | 26,601 |
| Mar 6, 2025 | 14.97 | 14.97 | 14.92 | 14.96 | 14.89 | -0.13% | 28,119 |
| Mar 5, 2025 | 14.96 | 14.98 | 14.92 | 14.98 | 14.91 | 0.13% | 22,600 |
| Mar 4, 2025 | 14.93 | 14.96 | 14.87 | 14.96 | 14.89 | 0.13% | 35,900 |