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

11.85

-0.01(-0.08%)

Updated at March 13 02:56PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	11.95	11.85	11.85	11.96	11.85	6,304
March 12, 2026	11.87	11.86	11.86	11.92	11.84	42,409
March 11, 2026	12.01	11.92	11.92	12.02	11.92	32,978
March 10, 2026	12.07	12.06	12.06	12.15	12.06	33,528
March 09, 2026	11.96	12.14	12.14	12.15	11.95	76,519
March 06, 2026	12.06	12.04	12.04	12.11	12.04	20,100
March 05, 2026	12.15	12.18	12.18	12.2	12.15	46,846
March 04, 2026	12.32	12.29	12.29	12.32	12.28	34,741
March 03, 2026	12.23	12.31	12.31	12.34	12.19	64,818
March 02, 2026	12.38	12.36	12.36	12.38	12.32	59,202
February 27, 2026	12.46	12.5	12.5	12.5	12.46	89,400
February 26, 2026	12.41	12.44	12.44	12.44	12.41	23,815
February 25, 2026	12.39	12.41	12.38	12.43	12.39	10,300
February 24, 2026	12.42	12.43	12.4	12.45	12.42	17,600
February 23, 2026	12.38	12.43	12.4	12.44	12.38	28,025
February 20, 2026	12.38	12.38	0	12.38	12.36	25,800
February 19, 2026	12.33	12.36	0	12.37	12.33	9,000
February 18, 2026	12.35	12.37	0	12.39	12.35	18,500
February 17, 2026	12.4	12.35	0	12.4	12.35	68,300
February 13, 2026	12.29	12.32	0	12.35	12.29	39,000
February 12, 2026	12.22	12.28	0	12.28	12.22	36,600
February 11, 2026	12.15	12.16	0	12.22	12.15	48,329
February 10, 2026	12.09	12.14	0	12.15	12.09	36,000
February 09, 2026	12.01	12.07	0	12.07	12.01	18,900
February 06, 2026	12.04	12.05	0	12.06	12.01	11,918
February 05, 2026	11.97	12.05	0	12.06	11.97	41,100
February 04, 2026	11.94	12	0	12.01	11.94	23,937
February 03, 2026	11.96	11.99	0	11.99	11.95	62,100
February 02, 2026	11.99	11.98	0	12.01	11.96	74,639
January 30, 2026	12	12	0	12.01	11.99	38,500
January 29, 2026	11.97	12.02	0	12.05	11.97	43,909
January 28, 2026	12.04	12.04	0	12.06	12.02	79,800
January 27, 2026	12.12	12.07	0	12.12	12.06	21,600
January 26, 2026	12.16	12.17	0	12.19	12.16	65,100
January 23, 2026	12.09	12.08	0	12.09	12.03	63,000
January 22, 2026	12.06	12.11	0	12.13	12.06	90,600
January 21, 2026	12.01	12.06	0	12.07	11.98	21,413
January 20, 2026	12.01	12.02	0	12.05	12	36,300
January 19, 2026	12.11	12.1	0	12.12	12.09	35,320
January 16, 2026	12.19	12.16	0	12.2	12.14	35,500
January 15, 2026	12.13	12.16	0	12.19	12.13	89,900
January 14, 2026	12.02	12.12	0	12.14	12.02	73,700
January 13, 2026	12.03	12.04	0	12.05	12.01	54,600
January 12, 2026	12.03	12.07	0	12.07	12.03	15,200
January 09, 2026	12.02	12.1	0	12.12	12.02	20,319
January 08, 2026	12.03	12.05	0	12.06	12.02	23,215
January 07, 2026	12.04	12.07	0	12.09	12.03	77,400
January 06, 2026	11.93	11.97	0	11.97	11.9	76,108
January 05, 2026	11.92	11.98	0	12.01	11.91	69,700
January 02, 2026	11.96	11.88	0	11.96	11.88	86,000
December 31, 2025	12.04	12	0	12.04	12	76,400
December 30, 2025	12.05	12.04	0	12.06	12.02	103,930
December 29, 2025	12.1	12.13	0	12.14	12.1	128,618
December 24, 2025	12.07	12.11	0	12.11	12.07	10,941
December 23, 2025	11.98	12.07	0	12.08	11.98	38,600
December 22, 2025	11.95	11.98	0	11.98	11.94	77,700
December 19, 2025	11.96	11.95	0	11.99	11.94	142,300
December 18, 2025	12	12.01	0	12.03	12	46,400
December 17, 2025	12	12	0	12.03	11.99	44,700
December 16, 2025	11.96	12.06	0	12.06	11.96	54,700