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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	12.01	12.06	12.06	12.07	11.98	21,413
January 20, 2026	12.01	12.02	12.02	12.05	12	36,300
January 19, 2026	12.11	12.1	12.1	12.12	12.09	35,320
January 16, 2026	12.19	12.16	12.16	12.2	12.14	35,500
January 15, 2026	12.13	12.16	12.16	12.19	12.13	89,900
January 14, 2026	12.02	12.12	12.12	12.14	12.02	73,700
January 13, 2026	12.03	12.04	12.04	12.05	12.01	54,600
January 12, 2026	12.03	12.07	12.07	12.07	12.03	15,200
January 09, 2026	12.02	12.1	12.1	12.12	12.02	20,319
January 08, 2026	12.03	12.05	12.05	12.06	12.02	23,215
January 07, 2026	12.04	12.07	12.07	12.09	12.03	77,400
January 06, 2026	11.93	11.97	11.97	11.97	11.9	76,108
January 05, 2026	11.92	11.98	11.98	12.01	11.91	69,700
January 02, 2026	11.96	11.88	11.88	11.96	11.88	86,000
December 31, 2025	12.04	12	12	12.04	12	76,400
December 30, 2025	12.05	12.04	12.04	12.06	12.02	103,930
December 29, 2025	12.1	12.13	12.1	12.14	12.1	128,618
December 23, 2025	11.98	12.07	12.07	12.08	11.98	38,600
December 22, 2025	11.95	11.98	11.98	11.98	11.94	77,700
December 19, 2025	11.96	11.95	11.95	11.99	11.94	142,300
December 18, 2025	12	12.01	12.01	12.03	12	46,400
December 17, 2025	12	12	12	12.03	11.99	44,700
December 16, 2025	11.96	12.06	12.06	12.06	11.96	54,700
December 15, 2025	12.05	12.03	12.03	12.07	12.03	34,135
December 12, 2025	11.97	11.96	11.96	12	11.95	47,214
December 11, 2025	12.08	12.04	12.04	12.09	12.04	47,400
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

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