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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	14.59	14.58	14.55	14.6	14.58	57,500
July 25, 2025	14.57	14.59	14.56	14.6	14.57	63,141
July 24, 2025	14.54	14.56	14.53	14.56	14.53	79,406
July 23, 2025	14.59	14.55	14.52	14.59	14.55	21,200
July 22, 2025	14.62	14.62	14.59	14.62	14.62	2,600
July 21, 2025	14.6	14.6	14.57	14.62	14.59	4,139
July 18, 2025	14.56	14.55	14.55	14.56	14.53	5,104
July 17, 2025	14.55	14.55	14.55	14.55	14.54	14,945
July 16, 2025	14.54	14.54	14.54	14.54	14.52	3,222
July 15, 2025	14.57	14.51	14.51	14.57	14.5	23,434
July 14, 2025	14.59	14.6	14.6	14.61	14.59	3,100
July 11, 2025	14.62	14.61	14.61	14.62	14.6	11,100
July 10, 2025	14.68	14.7	14.7	14.7	14.68	2,800
July 09, 2025	14.67	14.72	14.72	14.72	14.67	5,000
July 08, 2025	14.68	14.66	14.66	14.68	14.66	25,594
July 07, 2025	14.69	14.69	14.69	14.69	14.68	87,900
July 04, 2025	14.73	14.72	14.72	14.73	14.72	1,501
July 03, 2025	14.71	14.69	14.69	14.71	14.69	1,700
July 02, 2025	14.72	14.73	14.73	14.74	14.72	4,500
June 30, 2025	14.8	14.81	14.81	14.81	14.79	3,100
June 27, 2025	14.73	14.77	14.77	14.79	14.73	10,305
June 26, 2025	14.77	14.77	14.74	14.79	14.77	3,100
June 25, 2025	14.77	14.75	14.72	14.77	14.75	2,500
June 24, 2025	14.76	14.8	14.77	14.81	14.76	4,042
June 23, 2025	14.78	14.8	14.76	14.85	14.78	20,011
June 20, 2025	14.73	14.76	14.73	14.76	14.73	6,717
June 19, 2025	14.73	14.71	14.68	14.73	14.71	2,200
June 18, 2025	14.74	14.71	14.68	14.74	14.7	3,100
June 17, 2025	14.68	14.69	14.66	14.69	14.68	2,602
June 16, 2025	14.7	14.65	14.62	14.7	14.65	500
June 13, 2025	14.69	14.67	14.64	14.69	14.67	4,200
June 12, 2025	14.73	14.72	14.69	14.73	14.72	7,412
June 11, 2025	14.7	14.71	14.68	14.71	14.7	6,908
June 10, 2025	14.71	14.71	14.68	14.71	14.7	1,842
June 09, 2025	14.67	14.67	14.67	14.69	14.67	1,200
June 06, 2025	14.72	14.68	14.68	14.72	14.68	3,302
June 05, 2025	14.79	14.79	14.79	14.79	14.76	8,800
June 04, 2025	14.78	14.8	14.8	14.8	14.76	8,000
June 03, 2025	14.77	14.75	14.75	14.77	14.75	8,639
June 02, 2025	14.81	14.8	14.8	14.81	14.79	12,100
May 30, 2025	14.81	14.81	14.81	14.81	14.79	1,700
May 29, 2025	14.78	14.81	14.81	14.81	14.78	5,900

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