BMO Mid Federal Bond Index ETF - ZFM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15	15.01	15.01	15.02	15	13,200
February 19, 2026	14.99	15	15	15	14.98	35,716
February 18, 2026	15	15	15	15.01	15	11,837
February 17, 2026	15	15	15	15.01	15	10,239
February 13, 2026	14.97	14.98	14.98	14.98	14.96	32,908
February 12, 2026	14.89	14.94	14.94	14.94	14.89	29,009
February 11, 2026	14.86	14.87	14.87	14.89	14.86	22,800
February 10, 2026	14.86	14.85	14.85	14.87	14.85	12,800
February 09, 2026	14.84	14.84	14.84	14.84	14.84	6,100
February 06, 2026	14.82	14.82	14.82	14.82	14.81	9,903
February 05, 2026	14.79	14.81	14.81	14.84	14.79	15,900
February 04, 2026	14.8	14.78	14.78	14.8	14.78	4,400
February 03, 2026	14.78	14.79	14.79	14.79	14.78	4,900
February 02, 2026	14.78	14.79	14.79	14.81	14.78	3,538
January 30, 2026	14.8	14.8	14.8	14.81	14.79	2,900
January 29, 2026	14.77	14.79	14.79	14.82	14.77	16,800
January 28, 2026	14.82	14.83	14.8	14.83	14.82	10,400
January 27, 2026	14.83	14.83	14.83	14.84	14.82	2,551
January 26, 2026	14.86	14.86	14.86	14.88	14.86	7,600
January 23, 2026	14.82	14.83	14.83	14.83	14.8	63,900
January 22, 2026	14.82	14.84	14.84	14.84	14.82	4,818
January 21, 2026	14.8	14.8	14.8	14.81	14.8	7,401
January 20, 2026	14.81	14.8	14.8	14.83	14.8	1,814
January 19, 2026	14.83	14.85	14.85	14.85	14.83	49,007
January 16, 2026	14.86	14.84	14.84	14.88	14.84	30,223
January 15, 2026	14.86	14.87	14.87	14.87	14.86	2,414
January 14, 2026	14.83	14.86	14.86	14.87	14.83	12,000
January 13, 2026	14.81	14.81	14.81	14.81	14.81	1,424
January 12, 2026	14.81	14.81	14.81	14.82	14.81	5,900
January 09, 2026	14.82	14.83	14.83	14.83	14.82	9,400
January 08, 2026	14.81	14.81	14.81	14.81	14.81	38,500
January 07, 2026	14.82	14.83	14.83	14.83	14.81	14,802
January 06, 2026	14.78	14.77	14.77	14.78	14.76	2,841
January 05, 2026	14.76	14.79	14.79	14.79	14.76	33,309
January 02, 2026	14.75	14.73	14.73	14.75	14.73	9,449
December 31, 2025	14.78	14.77	14.77	14.78	14.77	8,900
December 30, 2025	14.78	14.79	14.79	14.79	14.77	2,540
December 29, 2025	14.82	14.84	14.81	14.84	14.82	800
December 23, 2025	14.76	14.76	14.76	14.76	14.76	10,204
December 22, 2025	14.74	14.76	14.76	14.76	14.74	10,204
December 19, 2025	14.76	14.75	14.75	14.76	14.75	2,800
December 18, 2025	14.78	14.79	14.79	14.79	14.77	6,600
December 17, 2025	14.75	14.75	14.75	14.76	14.75	70,800
December 16, 2025	14.73	14.78	14.78	14.78	14.73	8,319
December 15, 2025	14.78	14.76	14.76	14.78	14.76	8,100
December 12, 2025	14.73	14.72	14.72	14.73	14.72	77,800
December 11, 2025	14.74	14.73	14.73	14.75	14.73	5,436
December 10, 2025	14.71	14.73	14.73	14.75	14.7	44,300
December 09, 2025	14.71	14.7	14.7	14.71	14.69	30,400
December 08, 2025	14.66	14.73	14.73	14.74	14.66	12,900
December 05, 2025	14.77	14.73	14.73	14.77	14.71	83,100
December 04, 2025	14.91	14.89	14.89	14.91	14.89	5,438
December 03, 2025	14.94	14.94	14.94	14.94	14.92	37,704
December 02, 2025	14.9	14.91	14.91	14.92	14.9	53,400
December 01, 2025	14.91	14.91	14.91	14.93	14.9	29,200
November 28, 2025	14.98	15	15	15	14.98	6,000
November 27, 2025	14.99	15	15	15	14.99	5,095
November 26, 2025	15.01	15	15	15.01	15	6,244
November 25, 2025	15.01	15.01	14.98	15.02	15	32,947
November 24, 2025	14.97	14.98	14.95	14.99	14.97	19,904

BMO Mid Federal Bond Index ETF (ZFM.TO) TSX