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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15.07	15.03	15.03	15.12	15.03	5,726
September 11, 2025	15.05	15.07	15.07	15.07	15.05	3,554
September 10, 2025	15.03	15.05	15.05	15.05	15.03	21,235
September 09, 2025	15.08	15.06	15.06	15.08	15.02	8,800
September 08, 2025	14.98	15.05	15.05	15.05	14.98	7,209
September 05, 2025	15.07	15.05	15.05	15.07	15	12,364
September 04, 2025	14.99	15.03	15.03	15.03	14.99	10,592
September 03, 2025	15	15.02	15.02	15.02	14.99	14,000
September 02, 2025	14.93	15.01	15.01	15.03	14.93	34,880
August 29, 2025	15.03	14.97	14.97	15.03	14.96	19,130
August 28, 2025	15.06	15.03	15.03	15.06	15.01	11,332
August 27, 2025	15.13	15.1	15.1	15.13	15.09	14,709
August 26, 2025	15.1	15.1	15.1	15.11	15.07	7,500
August 25, 2025	15.03	15.06	15.06	15.06	15.03	10,815
August 22, 2025	15.09	15.02	15.02	15.09	15.02	21,409
August 21, 2025	15.03	15.03	15.03	15.04	15.02	14,749
August 20, 2025	15.06	15.05	15.05	15.06	15.02	10,922
August 19, 2025	15.06	15.04	15.04	15.07	15.02	7,208
August 18, 2025	15.04	15.07	15.07	15.07	15.04	7,600
August 15, 2025	15.1	15.07	15.07	15.1	15.05	8,049
August 14, 2025	15.07	15.08	15.08	15.08	15.06	11,700
August 13, 2025	15.07	15.06	15.06	15.07	15.04	1,500
August 12, 2025	15	15.02	15.02	15.02	15	2,515
August 11, 2025	15.05	15.01	15.01	15.05	15	8,241
August 08, 2025	14.97	15	15	15	14.97	13,400
August 07, 2025	14.97	14.99	14.99	15	14.97	14,035
August 06, 2025	14.93	14.97	14.97	14.97	14.93	3,500
August 05, 2025	14.97	14.93	14.93	14.97	14.91	6,700
August 01, 2025	14.96	14.93	14.93	14.96	14.92	25,400
July 31, 2025	15	15.01	15.01	15.01	15	1,500
July 30, 2025	15.04	15	15.01	15.04	15	4,911
July 29, 2025	15.08	15.08	15.01	15.09	15.06	11,100
July 28, 2025	15.12	15.11	15.04	15.12	15.1	4,400
July 25, 2025	15.1	15.12	15.11	15.12	15.08	17,307
July 24, 2025	15.1	15.11	15.11	15.11	15.09	7,500
July 23, 2025	15.09	15.09	15.09	15.12	15.06	11,913
July 22, 2025	15.09	15.08	15.08	15.09	15.05	11,848
July 21, 2025	15.1	15.09	15.09	15.1	15.08	28,900
July 18, 2025	15.07	15.07	15.07	15.07	15.05	8,347
July 17, 2025	15.06	15.02	15.02	15.06	14.99	3,000
July 16, 2025	15.06	15.03	15.03	15.06	14.99	15,300
July 15, 2025	15.04	15.02	15.02	15.05	14.99	4,532
July 14, 2025	15.03	15.06	15.06	15.06	15.03	6,100
July 11, 2025	15.08	15.05	15.05	15.08	15.03	2,709
July 10, 2025	15.09	15.08	15.08	15.09	15.05	6,940
July 09, 2025	15.03	15.02	15.02	15.04	15.01	10,920
July 08, 2025	15.08	15.05	15.05	15.08	15.04	11,353
July 07, 2025	15.1	15.08	15.08	15.1	15.06	10,832
July 04, 2025	15.1	15.11	15.11	15.11	15.1	3,100
July 03, 2025	15.04	15.11	15.11	15.11	15.04	6,147
July 02, 2025	14.94	15.02	15.02	15.03	14.94	12,719
June 30, 2025	14.99	14.97	14.97	14.99	14.93	3,743
June 27, 2025	14.9	14.95	14.95	14.95	14.9	14,800
June 26, 2025	14.98	15	14.93	15	14.96	9,844
June 25, 2025	14.98	14.98	14.91	14.98	14.95	3,800
June 24, 2025	14.97	14.96	14.89	14.97	14.95	6,200
June 23, 2025	14.92	14.9	14.83	14.92	14.89	4,200
June 20, 2025	14.9	14.92	14.85	14.92	14.9	20,835
June 19, 2025	14.87	14.87	14.8	14.88	14.87	1,539
June 18, 2025	14.92	14.87	14.8	14.92	14.87	14,700

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