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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	12.5	12.58	12.58	12.59	12.5	44,200
October 29, 2025	12.65	12.55	12.52	12.65	12.54	113,000
October 28, 2025	12.74	12.74	12.71	12.75	12.7	65,043
October 27, 2025	12.6	12.71	12.68	12.71	12.6	80,439
October 24, 2025	12.64	12.61	12.58	12.65	12.61	50,100
October 23, 2025	12.59	12.6	12.6	12.63	12.59	56,726
October 22, 2025	12.64	12.63	12.63	12.64	12.62	55,500
October 21, 2025	12.65	12.64	12.64	12.68	12.62	18,500
October 20, 2025	12.62	12.64	12.64	12.66	12.62	12,700
October 17, 2025	12.58	12.59	12.59	12.59	12.57	36,538
October 16, 2025	12.51	12.58	12.58	12.59	12.51	34,017
October 15, 2025	12.51	12.5	12.5	12.56	12.5	56,000
October 14, 2025	12.45	12.48	12.48	12.5	12.42	96,434
October 10, 2025	12.36	12.4	12.4	12.4	12.32	118,100
October 09, 2025	12.32	12.32	12.32	12.36	12.3	9,000
October 08, 2025	12.38	12.29	12.29	12.38	12.29	139,200
October 07, 2025	12.3	12.34	12.34	12.36	12.27	18,929
October 06, 2025	12.32	12.3	12.3	12.35	12.3	45,715
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

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