BMO Floating Rate High Yield ETF (TSX:ZFH)
Canada
· Delayed Price · Currency is CAD 15.07
-0.01 (-0.07%)
Aug 15, 2025, 3:59 PM EDT
TSX:ZFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.10 | 15.10 | 15.05 | 15.07 | 15.07 | -0.07% | 8,049 |
| Aug 14, 2025 | 15.07 | 15.08 | 15.06 | 15.08 | 15.08 | 0.13% | 11,700 |
| Aug 13, 2025 | 15.07 | 15.07 | 15.04 | 15.06 | 15.06 | 0.27% | 1,500 |
| Aug 12, 2025 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 0.07% | 2,515 |
| Aug 11, 2025 | 15.05 | 15.05 | 15.00 | 15.01 | 15.01 | 0.07% | 8,241 |
| Aug 8, 2025 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | 0.07% | 13,400 |
| Aug 7, 2025 | 14.97 | 15.00 | 14.97 | 14.99 | 14.99 | 0.13% | 14,035 |
| Aug 6, 2025 | 14.93 | 14.97 | 14.93 | 14.97 | 14.97 | 0.27% | 3,500 |
| Aug 5, 2025 | 14.97 | 14.97 | 14.91 | 14.93 | 14.93 | - | 6,700 |
| Aug 1, 2025 | 14.96 | 14.96 | 14.92 | 14.93 | 14.93 | -0.53% | 25,400 |
| Jul 31, 2025 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 0.07% | 1,500 |
| Jul 30, 2025 | 15.04 | 15.04 | 15.00 | 15.00 | 15.00 | -0.53% | 4,911 |
| Jul 29, 2025 | 15.08 | 15.09 | 15.06 | 15.08 | 15.01 | -0.20% | 11,100 |
| Jul 28, 2025 | 15.12 | 15.12 | 15.10 | 15.11 | 15.04 | -0.07% | 4,400 |
| Jul 25, 2025 | 15.10 | 15.12 | 15.08 | 15.12 | 15.05 | 0.07% | 17,307 |
| Jul 24, 2025 | 15.10 | 15.11 | 15.09 | 15.11 | 15.04 | 0.13% | 7,500 |
| Jul 23, 2025 | 15.09 | 15.12 | 15.06 | 15.09 | 15.02 | 0.07% | 11,913 |
| Jul 22, 2025 | 15.09 | 15.09 | 15.05 | 15.08 | 15.01 | -0.07% | 11,848 |
| Jul 21, 2025 | 15.10 | 15.10 | 15.08 | 15.09 | 15.02 | 0.13% | 28,900 |
| Jul 18, 2025 | 15.07 | 15.07 | 15.05 | 15.07 | 15.00 | 0.33% | 8,347 |
| Jul 17, 2025 | 15.06 | 15.06 | 14.99 | 15.02 | 14.95 | -0.07% | 3,000 |
| Jul 16, 2025 | 15.06 | 15.06 | 14.99 | 15.03 | 14.96 | 0.07% | 15,300 |
| Jul 15, 2025 | 15.04 | 15.05 | 14.99 | 15.02 | 14.95 | -0.27% | 4,532 |
| Jul 14, 2025 | 15.03 | 15.06 | 15.03 | 15.06 | 14.99 | 0.07% | 6,100 |
| Jul 11, 2025 | 15.08 | 15.08 | 15.03 | 15.05 | 14.98 | -0.20% | 2,709 |
| Jul 10, 2025 | 15.09 | 15.09 | 15.05 | 15.08 | 15.01 | 0.40% | 6,940 |
| Jul 9, 2025 | 15.03 | 15.04 | 15.01 | 15.02 | 14.95 | -0.20% | 10,920 |
| Jul 8, 2025 | 15.08 | 15.08 | 15.04 | 15.05 | 14.98 | -0.20% | 11,400 |
| Jul 7, 2025 | 15.10 | 15.10 | 15.06 | 15.08 | 15.01 | -0.20% | 10,832 |
| Jul 4, 2025 | 15.10 | 15.11 | 15.10 | 15.11 | 15.04 | - | 3,100 |
| Jul 3, 2025 | 15.04 | 15.11 | 15.04 | 15.11 | 15.04 | 0.60% | 6,147 |
| Jul 2, 2025 | 14.94 | 15.03 | 14.94 | 15.02 | 14.95 | 0.33% | 12,719 |
| Jun 30, 2025 | 14.99 | 14.99 | 14.93 | 14.97 | 14.97 | 0.13% | 3,743 |
| Jun 27, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 14,800 |
| Jun 26, 2025 | 14.98 | 15.00 | 14.96 | 15.00 | 14.93 | 0.13% | 9,844 |
| Jun 25, 2025 | 14.98 | 14.98 | 14.95 | 14.98 | 14.91 | 0.13% | 3,800 |
| Jun 24, 2025 | 14.97 | 14.97 | 14.95 | 14.96 | 14.89 | 0.40% | 6,200 |
| Jun 23, 2025 | 14.92 | 14.92 | 14.89 | 14.90 | 14.83 | -0.13% | 4,200 |
| Jun 20, 2025 | 14.90 | 14.92 | 14.90 | 14.92 | 14.85 | 0.34% | 20,835 |
| Jun 19, 2025 | 14.87 | 14.88 | 14.87 | 14.87 | 14.80 | - | 1,539 |
| Jun 18, 2025 | 14.92 | 14.92 | 14.87 | 14.87 | 14.80 | -0.27% | 14,700 |
| Jun 17, 2025 | 14.92 | 14.93 | 14.89 | 14.91 | 14.84 | - | 12,804 |
| Jun 16, 2025 | 14.83 | 14.91 | 14.83 | 14.91 | 14.84 | 0.54% | 9,900 |
| Jun 13, 2025 | 14.86 | 14.87 | 14.83 | 14.83 | 14.76 | -0.34% | 3,600 |
| Jun 12, 2025 | 14.91 | 14.91 | 14.87 | 14.88 | 14.81 | -0.27% | 3,211 |
| Jun 11, 2025 | 14.96 | 14.96 | 14.90 | 14.92 | 14.85 | -0.07% | 11,400 |
| Jun 10, 2025 | 14.96 | 14.96 | 14.86 | 14.93 | 14.86 | 0.13% | 9,800 |
| Jun 9, 2025 | 14.86 | 14.91 | 14.86 | 14.91 | 14.84 | 0.40% | 12,946 |
| Jun 6, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.78 | -0.20% | 720 |
| Jun 5, 2025 | 14.82 | 14.88 | 14.82 | 14.88 | 14.81 | - | 8,728 |