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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.02	15.05	15.05	15.05	15	58,600
November 20, 2025	15.06	15.05	15.05	15.08	15.04	28,691
November 19, 2025	15.03	15.04	15.04	15.05	15.03	14,605
November 18, 2025	15.07	15.06	15.06	15.07	15.02	15,800
November 17, 2025	15.09	15.1	15.1	15.1	15.07	9,600
November 14, 2025	15.04	15.09	15.09	15.09	15.04	14,300
November 13, 2025	15.1	15.14	15.14	15.14	15.1	24,126
November 12, 2025	15.17	15.15	15.15	15.17	15.14	15,300
November 11, 2025	15.13	15.17	15.17	15.17	15.13	13,100
November 10, 2025	15.08	15.06	15.06	15.11	15.06	16,714
November 07, 2025	15.05	15.06	15.06	15.08	15.05	10,900
November 06, 2025	15.12	15.1	15.1	15.12	15.05	17,200
November 05, 2025	15.06	15.09	15.09	15.09	15.06	30,231
November 04, 2025	15.09	15.1	15.1	15.1	15.07	13,209
November 03, 2025	15.1	15.11	15.11	15.11	15.1	13,200
October 31, 2025	15.11	15.12	15.12	15.12	15.09	17,600
October 30, 2025	15.14	15.12	15.12	15.14	15.08	18,700
October 29, 2025	15.22	15.17	15.11	15.22	15.13	42,000
October 28, 2025	15.23	15.22	15.15	15.23	15.21	14,944
October 27, 2025	15.21	15.2	15.13	15.21	15.18	14,100
October 24, 2025	15.15	15.18	15.18	15.18	15.15	30,285
October 23, 2025	15.12	15.12	15.12	15.12	15.1	19,300
October 22, 2025	15.09	15.13	15.13	15.13	15.09	11,146
October 21, 2025	15.1	15.14	15.14	15.14	15.08	11,700
October 20, 2025	15.09	15.09	15.09	15.09	15.07	13,743
October 17, 2025	15.06	15	15	15.06	15	13,900

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