BMO Long Federal Bond Index ETF - ZFL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	12.42	12.38	12.38	12.44	12.37	58,840
October 02, 2025	12.37	12.4	12.4	12.45	12.37	35,834
October 01, 2025	12.49	12.39	12.39	12.5	12.39	141,400
September 30, 2025	12.44	12.45	12.45	12.47	12.44	71,226
September 29, 2025	12.42	12.47	12.47	12.48	12.42	66,660
September 26, 2025	12.4	12.39	12.36	12.44	12.38	34,200
September 25, 2025	12.39	12.39	12.36	12.41	12.36	79,134
September 24, 2025	12.4	12.41	12.38	12.42	12.37	23,900
September 23, 2025	12.45	12.43	12.4	12.46	12.41	68,018
September 22, 2025	12.46	12.43	12.4	12.47	12.42	158,403
September 19, 2025	12.47	12.45	12.42	12.47	12.44	15,505
September 18, 2025	12.46	12.49	12.46	12.52	12.44	41,500
September 17, 2025	12.6	12.51	12.48	12.62	12.48	207,614
September 16, 2025	12.53	12.55	12.52	12.56	12.53	58,200
September 15, 2025	12.52	12.53	12.49	12.56	12.51	92,800
September 12, 2025	12.48	12.5	12.5	12.51	12.45	33,318
September 11, 2025	12.47	12.52	12.52	12.54	12.47	51,958
September 10, 2025	12.44	12.49	12.49	12.52	12.42	130,049
September 09, 2025	12.4	12.39	12.39	12.41	12.34	106,000
September 08, 2025	12.34	12.42	12.42	12.42	12.34	179,648
September 05, 2025	12.21	12.26	12.26	12.26	12.21	54,753
September 04, 2025	12.09	12.11	12.11	12.11	12.08	62,185
September 03, 2025	11.95	12.03	12.03	12.05	11.95	96,800
September 02, 2025	11.91	11.94	11.94	11.96	11.9	47,700
August 29, 2025	12.02	12.06	12.06	12.07	12.02	53,135
August 28, 2025	11.96	12.01	12.01	12.01	11.95	27,702
August 27, 2025	11.92	11.97	11.95	11.98	11.9	32,800
August 26, 2025	11.94	11.99	11.99	11.99	11.93	27,200
August 25, 2025	11.97	11.98	11.98	11.99	11.95	39,628
August 22, 2025	12.01	12.04	12.04	12.09	12.01	129,100
August 21, 2025	12.02	11.96	11.96	12.02	11.95	44,527
August 20, 2025	11.97	12.03	12.03	12.06	11.97	132,600
August 19, 2025	11.98	12.02	12.02	12.02	11.97	28,500
August 18, 2025	12	11.91	11.91	12	11.91	153,314
August 15, 2025	12.02	12	12	12.03	11.99	16,700
August 14, 2025	12.17	12.11	12.11	12.17	12.09	39,800
August 13, 2025	12.15	12.15	12.15	12.18	12.12	61,812
August 12, 2025	12.1	12.08	12.08	12.1	12.05	49,327
August 11, 2025	12.22	12.19	12.19	12.23	12.18	32,400
August 08, 2025	12.2	12.21	12.21	12.23	12.18	22,800
August 07, 2025	12.22	12.21	12.21	12.26	12.21	35,400
August 06, 2025	12.22	12.2	12.2	12.25	12.17	47,900
August 05, 2025	12.28	12.29	12.29	12.3	12.26	84,900
August 01, 2025	12.26	12.27	12.27	12.29	12.24	49,502
July 31, 2025	12.09	12.17	12.17	12.19	12.09	32,700
July 30, 2025	12.05	12.07	12.07	12.11	12.03	71,517
July 29, 2025	12	12.14	12.12	12.14	12	78,400
July 28, 2025	12.01	12.01	11.99	12.05	12	27,100
July 25, 2025	11.96	12.04	12.04	12.05	11.96	13,757
July 24, 2025	11.91	11.97	11.97	11.99	11.89	20,900
July 23, 2025	12.02	11.95	11.95	12.05	11.95	36,909
July 22, 2025	12.04	12.08	12.08	12.11	12.04	9,900
July 21, 2025	12	12.04	12.04	12.09	12	47,446
July 18, 2025	11.95	11.92	11.92	11.97	11.91	63,618
July 17, 2025	11.91	11.94	11.94	11.97	11.9	43,541
July 16, 2025	11.92	11.93	11.93	11.98	11.85	114,217
July 15, 2025	11.99	11.89	11.89	11.99	11.84	193,560
July 14, 2025	12.04	12.03	12.03	12.05	11.98	25,898
July 11, 2025	12.14	12.07	12.07	12.14	12.05	213,329
July 10, 2025	12.29	12.26	12.26	12.29	12.23	33,900

BMO Long Federal Bond Index ETF (ZFL.TO) TSX