BMO Floating Rate High Yield ETF - ZFH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.1	15.12	15.12	15.13	15.1	7,232
February 19, 2026	15.11	15.14	15.14	15.14	15.1	20,500
February 18, 2026	15.12	15.12	15.12	15.13	15.12	12,626
February 17, 2026	15.11	15.14	15.14	15.14	15.1	14,208
February 13, 2026	15.11	15.14	15.14	15.15	15.11	41,700
February 12, 2026	15.13	15.14	15.14	15.16	15.13	6,317
February 11, 2026	15.16	15.16	15.16	15.16	15.13	14,517
February 10, 2026	15.16	15.17	15.17	15.18	15.15	51,700
February 09, 2026	15.13	15.15	15.15	15.15	15.13	53,424
February 06, 2026	15.08	15.1	15.1	15.11	15.08	18,647
February 05, 2026	15.16	15.15	15.15	15.16	15.1	57,300
February 04, 2026	15.15	15.17	15.17	15.17	15.12	7,263
February 03, 2026	15.23	15.14	15.14	15.23	15.11	39,300
February 02, 2026	15.29	15.17	15.17	15.29	15.16	21,000
January 30, 2026	15.15	15.17	15.17	15.18	15.11	32,401
January 29, 2026	15.19	15.19	15.19	15.19	15.16	19,623
January 28, 2026	15.2	15.24	15.18	15.25	15.2	8,900
January 27, 2026	15.24	15.19	15.13	15.26	15.19	55,100
January 26, 2026	15.26	15.25	15.19	15.26	15.23	24,600
January 23, 2026	15.26	15.23	15.23	15.26	15.23	11,200
January 22, 2026	15.25	15.25	15.25	15.26	15.23	26,820
January 21, 2026	15.32	15.24	15.24	15.32	15.2	35,996
January 20, 2026	15.28	15.35	15.35	15.35	15.28	9,500
January 19, 2026	15.25	15.27	15.27	15.27	15.22	20,900
January 16, 2026	15.4	15.23	15.23	15.4	15.23	14,626
January 15, 2026	15.21	15.25	15.26	15.27	15.21	45,977
January 14, 2026	15.24	15.25	15.25	15.25	15.19	19,098
January 13, 2026	15.28	15.23	15.23	15.28	15.2	93,802
January 12, 2026	15.18	15.21	15.21	15.22	15.18	20,538
January 09, 2026	15.15	15.2	15.2	15.2	15.15	12,000
January 08, 2026	15.19	15.18	15.18	15.19	15.17	16,646
January 07, 2026	15.19	15.2	15.2	15.2	15.17	30,700
January 06, 2026	15.13	15.2	15.2	15.21	15.13	23,500
January 05, 2026	15.14	15.17	15.17	15.18	15.13	35,800
January 02, 2026	15.16	15.13	15.13	15.16	15.12	16,100
December 31, 2025	15.15	15.14	15.14	15.17	15.14	10,328
December 30, 2025	15.15	15.18	15.18	15.18	15.14	35,436
December 29, 2025	15.21	15.22	15.22	15.22	15.2	36,000
December 23, 2025	15.21	15.21	15.21	15.21	15.17	21,000
December 22, 2025	15.14	15.2	15.2	15.2	15.14	44,404
December 19, 2025	15.14	15.15	15.15	15.15	15.14	11,700
December 18, 2025	15.15	15.15	15.15	15.15	15.13	15,600
December 17, 2025	15.18	15.17	15.17	15.18	15.14	10,100
December 16, 2025	15.18	15.18	15.18	15.18	15.12	13,700
December 15, 2025	15.19	15.17	15.17	15.19	15.16	18,138
December 12, 2025	15.16	15.19	15.19	15.19	15.16	9,079
December 11, 2025	15.18	15.18	15.18	15.19	15.16	15,230
December 10, 2025	15.15	15.14	15.14	15.15	15.11	20,444
December 09, 2025	15.15	15.16	15.16	15.16	15.15	5,419
December 08, 2025	15.17	15.18	15.18	15.18	15.15	27,309
December 05, 2025	15.15	15.14	15.14	15.15	15.12	7,126
December 04, 2025	15.08	15.15	15.15	15.15	15.08	9,313
December 03, 2025	15.16	15.13	15.13	15.16	15.1	20,442
December 02, 2025	15.1	15.13	15.13	15.13	15.1	14,100
December 01, 2025	15.13	15.13	15.13	15.13	15.09	7,405
November 28, 2025	15.11	15.15	15.15	15.15	15.09	28,424
November 27, 2025	15.07	15.12	15.12	15.13	15.07	10,931
November 26, 2025	15.04	15.08	15.08	15.08	15.04	18,300
November 25, 2025	15.07	15.12	15.06	15.12	15.07	17,500
November 24, 2025	15.07	15.09	15.03	15.09	15.06	17,200

BMO Floating Rate High Yield ETF (ZFH.TO) TSX