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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	11.98	12.03	12.03	12.05	11.98	106,221
December 09, 2025	12.02	11.97	11.97	12.02	11.96	54,300
December 08, 2025	11.96	12.04	12.04	12.06	11.93	252,000
December 05, 2025	12.06	11.98	11.98	12.06	11.96	156,300
December 04, 2025	12.33	12.26	12.26	12.33	12.24	32,711
December 03, 2025	12.35	12.35	12.35	12.38	12.34	42,428
December 02, 2025	12.35	12.35	12.35	12.37	12.31	28,126
December 01, 2025	12.42	12.39	12.39	12.44	12.39	23,700
November 28, 2025	12.56	12.54	12.54	12.56	12.52	13,900
November 27, 2025	12.55	12.57	12.57	12.58	12.55	107,004
November 26, 2025	12.5	12.55	12.55	12.57	12.5	4,129
November 25, 2025	12.5	12.55	12.52	12.57	12.5	73,500
November 24, 2025	12.44	12.48	12.45	12.5	12.44	17,000
November 21, 2025	12.42	12.43	12.43	12.44	12.4	24,448
November 20, 2025	12.37	12.4	12.4	12.41	12.37	12,800
November 19, 2025	12.4	12.34	12.34	12.4	12.34	26,400
November 18, 2025	12.4	12.36	12.36	12.42	12.33	59,200
November 17, 2025	12.45	12.39	12.39	12.45	12.39	21,200
November 14, 2025	12.49	12.42	12.42	12.49	12.42	56,426
November 13, 2025	12.52	12.5	12.5	12.57	12.5	65,100
November 12, 2025	12.54	12.57	12.57	12.6	12.54	26,800
November 11, 2025	12.5	12.53	12.53	12.53	12.5	41,624
November 10, 2025	12.51	12.51	12.51	12.52	12.5	30,419
November 07, 2025	12.51	12.51	12.51	12.56	12.5	64,300
November 06, 2025	12.54	12.62	12.62	12.63	12.54	34,100
November 05, 2025	12.53	12.52	12.52	12.56	12.51	80,400
November 04, 2025	12.51	12.52	12.52	12.54	12.5	64,300
November 03, 2025	12.52	12.53	12.53	12.55	12.51	65,728
October 31, 2025	12.55	12.58	12.58	12.58	12.54	18,800
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

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