BMO Short Federal Bond Index ETF - ZFS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.93	13.94	13.94	13.94	13.93	5,400
January 12, 2026	13.93	13.94	13.94	13.94	13.93	21,602
January 09, 2026	13.94	13.94	13.94	13.94	13.93	4,200
January 08, 2026	13.93	13.93	13.93	13.94	13.92	26,610
January 07, 2026	13.93	13.94	13.94	13.94	13.93	13,128
January 06, 2026	13.92	13.92	13.92	13.92	13.91	9,920
January 05, 2026	13.92	13.93	13.93	13.93	13.91	96,705
January 02, 2026	13.91	13.9	13.9	13.91	13.9	11,317
December 31, 2025	13.92	13.92	13.92	13.92	13.91	4,211
December 30, 2025	13.92	13.91	13.91	13.92	13.91	8,709
December 29, 2025	13.96	13.96	13.96	13.96	13.95	3,000
December 23, 2025	13.94	13.94	13.94	13.94	13.94	1,100
December 22, 2025	13.92	13.93	13.93	13.93	13.92	1,300
December 19, 2025	13.92	13.93	13.93	13.93	13.91	10,700
December 18, 2025	13.93	13.93	13.93	13.93	13.93	8,400
December 17, 2025	13.93	13.92	13.92	13.93	13.92	6,842
December 16, 2025	13.91	13.93	13.93	13.94	13.91	7,418
December 15, 2025	13.94	13.92	13.92	13.94	13.92	3,600
December 12, 2025	13.92	13.92	13.92	13.92	13.91	12,300
December 11, 2025	13.92	13.91	13.91	13.92	13.91	5,300
December 10, 2025	13.9	13.91	13.91	13.91	13.89	22,200
December 09, 2025	13.89	13.88	13.88	13.89	13.88	2,300
December 08, 2025	13.86	13.9	13.9	13.9	13.86	24,300
December 05, 2025	13.89	13.89	13.89	13.9	13.89	42,600
December 04, 2025	13.98	13.96	13.96	13.98	13.96	28,605
December 03, 2025	13.98	13.98	13.98	13.98	13.98	4,049
December 02, 2025	13.96	13.97	13.97	13.97	13.96	15,501
December 01, 2025	13.98	13.97	13.97	13.98	13.97	13,210
November 28, 2025	13.99	13.99	13.99	13.99	13.99	30,200
November 27, 2025	13.99	14	14	14	13.99	9,400
November 26, 2025	13.99	13.99	13.99	14	13.98	18,710
November 25, 2025	14.02	14.02	13.99	14.03	14.01	39,500
November 24, 2025	14.01	14.01	13.98	14.01	14	12,600
November 21, 2025	14	14	14	14	14	7,107
November 20, 2025	13.99	13.98	13.98	13.99	13.98	1,100
November 19, 2025	13.97	13.98	13.98	13.99	13.97	23,900
November 18, 2025	13.98	13.98	13.98	13.98	13.98	4,400
November 17, 2025	13.97	13.98	13.98	13.99	13.97	3,906
November 14, 2025	13.99	13.97	13.97	13.99	13.97	23,200
November 13, 2025	13.99	13.98	13.98	14	13.98	5,600
November 12, 2025	14	14	14	14	14	8,801
November 11, 2025	13.98	14	14	14	13.98	50,474
November 10, 2025	14	13.99	13.99	14	13.99	22,100
November 07, 2025	13.99	13.99	13.99	14	13.99	8,235
November 06, 2025	14.01	14.02	14.02	14.02	14.01	10,400
November 05, 2025	14	13.99	13.99	14	13.99	2,304
November 04, 2025	14	13.99	13.99	14	13.99	10,300
November 03, 2025	14	14	14	14	13.99	6,300
October 31, 2025	14.01	14.01	14.01	14.01	14.01	2,046
October 30, 2025	13.99	13.99	13.99	14	13.99	33,200
October 29, 2025	14.04	14.01	13.98	14.04	14.01	7,200
October 28, 2025	14.06	14.05	14.02	14.06	14.04	33,210
October 27, 2025	14.05	14.05	14.02	14.05	14.04	22,600
October 24, 2025	14.04	14.04	14	14.05	14.03	13,100
October 23, 2025	14.04	14.03	14	14.04	14.02	12,246
October 22, 2025	14.03	14.04	14.01	14.04	14.03	53,800
October 21, 2025	14.04	14.02	14.02	14.04	14.02	24,700
October 20, 2025	14.05	14.04	14.04	14.05	14.04	9,900
October 17, 2025	14.03	14.04	14.04	14.04	14.03	5,300
October 16, 2025	14.01	14.04	14.04	14.04	14.01	31,600

BMO Short Federal Bond Index ETF (ZFS.TO) TSX