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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	15.08	15.05	15.05	15.08	15.05	7,700
October 22, 2025	15.07	15.09	15.09	15.1	15.07	52,415
October 21, 2025	15.1	15.07	15.07	15.1	15.07	29,700
October 20, 2025	15.1	15.1	15.1	15.1	15.1	6,400
October 17, 2025	15.07	15.06	15.06	15.08	15.05	6,847
October 16, 2025	15.06	15.08	15.08	15.08	15.06	10,524
October 15, 2025	15.03	15.04	15.04	15.04	15.02	5,600
October 14, 2025	15.02	15.01	15.01	15.02	15	9,649
October 10, 2025	14.96	14.99	14.99	14.99	14.96	8,019
October 09, 2025	14.96	14.95	14.95	14.96	14.95	500
October 08, 2025	14.98	14.97	14.97	14.98	14.97	2,715
October 07, 2025	14.94	14.97	14.97	14.98	14.94	13,143
October 06, 2025	14.96	14.94	14.94	14.96	14.94	37,900
October 03, 2025	14.97	14.96	14.96	14.98	14.95	31,100
October 02, 2025	14.98	14.97	14.97	14.99	14.97	14,343
October 01, 2025	14.98	14.95	14.95	15	14.95	9,208
September 30, 2025	14.96	14.98	14.98	14.98	14.96	6,900
September 29, 2025	14.97	14.96	14.96	14.97	14.95	15,921
September 26, 2025	14.94	14.94	14.94	14.97	14.91	78,202
September 25, 2025	14.94	14.94	14.94	14.95	14.94	27,430
September 24, 2025	14.95	14.97	14.97	14.97	14.95	14,738
September 23, 2025	14.97	14.97	14.97	14.98	14.96	12,100
September 22, 2025	14.99	14.98	14.98	14.99	14.97	6,800
September 19, 2025	14.97	14.97	14.97	14.97	14.95	19,778
September 18, 2025	14.95	14.97	14.97	14.97	14.95	14,501
September 17, 2025	15	14.97	14.97	15.01	14.96	24,900
September 16, 2025	14.97	14.99	14.99	15	14.97	19,244
September 15, 2025	14.96	14.98	14.98	14.99	14.96	18,100
September 12, 2025	14.95	14.97	14.97	14.97	14.94	12,900
September 11, 2025	14.97	14.98	14.98	14.98	14.97	24,429
September 10, 2025	14.94	14.96	14.96	14.97	14.94	50,900
September 09, 2025	14.92	14.91	14.91	14.93	14.91	34,534
September 08, 2025	14.92	14.93	14.93	14.93	14.92	50,622
September 05, 2025	14.86	14.86	14.86	14.88	14.86	38,625
September 04, 2025	14.78	14.79	14.79	14.79	14.78	24,417
September 03, 2025	14.74	14.75	14.75	14.76	14.74	13,742
September 02, 2025	14.69	14.69	14.69	14.69	14.68	72,300
August 29, 2025	14.71	14.75	14.75	14.75	14.7	70,207
August 28, 2025	14.69	14.69	14.69	14.69	14.68	2,400
August 27, 2025	14.69	14.7	14.67	14.7	14.69	12,000
August 26, 2025	14.66	14.68	14.65	14.69	14.66	16,800
August 25, 2025	14.66	14.67	14.64	14.68	14.66	13,901
August 22, 2025	14.69	14.7	14.7	14.7	14.69	20,910
August 21, 2025	14.68	14.64	14.64	14.68	14.64	4,122
August 20, 2025	14.66	14.69	14.69	14.7	14.66	11,800
August 19, 2025	14.68	14.69	14.69	14.69	14.68	2,330
August 18, 2025	14.65	14.63	14.63	14.65	14.63	13,533
August 15, 2025	14.68	14.66	14.66	14.68	14.66	6,900
August 14, 2025	14.7	14.71	14.71	14.71	14.7	4,405
August 13, 2025	14.71	14.72	14.72	14.73	14.71	8,409
August 12, 2025	14.68	14.68	14.68	14.68	14.67	25,100
August 11, 2025	14.76	14.72	14.72	14.76	14.72	3,447
August 08, 2025	14.72	14.72	14.72	14.73	14.72	3,021
August 07, 2025	14.71	14.72	14.72	14.72	14.71	5,300
August 06, 2025	14.67	14.71	14.71	14.71	14.67	1,424
August 05, 2025	14.72	14.71	14.71	14.72	14.71	5,420
August 01, 2025	14.7	14.72	14.72	14.72	14.7	7,500
July 31, 2025	14.63	14.64	14.64	14.64	14.62	17,300
July 30, 2025	14.57	14.59	14.59	14.61	14.57	8,900
July 29, 2025	14.59	14.64	14.61	14.64	14.59	27,600

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