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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.11	15.08	15.08	15.11	15	90,424
October 15, 2025	15.03	15.1	15.1	15.1	15.03	36,800
October 14, 2025	15.1	15.04	15.04	15.1	15.01	89,470
October 10, 2025	15.12	15.09	15.09	15.12	15.08	15,300
October 09, 2025	15.16	15.12	15.12	15.16	15.1	30,800
October 08, 2025	15.15	15.15	15.15	15.15	15.14	6,800
October 07, 2025	15.12	15.16	15.16	15.16	15.12	23,717
October 06, 2025	15.13	15.14	15.14	15.15	15.12	39,600
October 03, 2025	15.11	15.11	15.11	15.13	15.11	12,118
October 02, 2025	15.13	15.13	15.13	15.13	15.11	17,000
October 01, 2025	15.13	15.12	15.12	15.13	15.1	17,440
September 30, 2025	15.14	15.14	15.14	15.15	15.13	7,801
September 29, 2025	15.09	15.11	15.11	15.11	15.09	29,100
September 26, 2025	15.18	15.15	15.15	15.18	15.12	7,300
September 25, 2025	15.13	15.17	15.17	15.17	15.11	11,982
September 24, 2025	15.19	15.18	15.18	15.19	15.16	20,315
September 23, 2025	15.19	15.17	15.18	15.19	15.16	11,180
September 22, 2025	15.18	15.18	15.18	15.18	15.11	21,700
September 19, 2025	15.18	15.17	15.17	15.18	15.12	2,238
September 18, 2025	15.15	15.15	15.15	15.15	15.14	4,340
September 17, 2025	15.1	15.14	15.14	15.14	15.1	5,925
September 16, 2025	15.14	15.14	15.14	15.14	15.11	18,001
September 15, 2025	15.12	15.11	15.11	15.12	15.05	2,143
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

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